RBC Bearings Incorporated (RBCP)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 135.1783 | 4.73 | 3.62 | 134.4 | 136.91 | 134.4 | 301009 |
| 1721083200 | 130.44999 | 0 | 0.00 | 130.55 | 131.12 | 130.44999 | 154 |
| 1720824000 | 130.44999 | 5.45 | 4.36 | 130.59 | 130.59 | 130.44999 | 1418 |
| 1720737600 | 125 | 0 | 0.00 | 127.68 | 128.24 | 125 | 462 |
| 1720651200 | 125 | 0.76 | 0.61 | 124.62 | 125.09 | 124.38 | 160284 |
| 1720564800 | 124.24 | 0.68 | 0.55 | 123.43 | 124.24 | 122.95 | 4773 |
| 1720478400 | 123.56 | 1.8 | 1.48 | 123.42 | 123.77 | 123.35 | 66617 |
| 1720219200 | 121.76 | 1.72 | 1.43 | 120.74 | 121.76 | 120.65 | 31036 |
| 1720040640 | 120.04 | 0 | 0.00 | 121.44 | 121.44 | 120.04 | 71 |
| 1719960000 | 120.04 | 0 | 0.00 | 120.33 | 120.33 | 120.04 | 10 |
| 1719873600 | 120.04 | -2.39 | -1.95 | 121.44 | 121.44 | 120.04 | 1361 |
| 1719614400 | 122.43 | 0 | 0.00 | 122.43 | 122.43 | 122.43 | 0 |
| 1719528000 | 122.43 | 0.53 | 0.43 | 121.5 | 122.43 | 121.44 | 1125 |
| 1719441600 | 121.9 | 0 | 0.00 | 121.76 | 121.9 | 121.76 | 189 |
| 1719355200 | 121.9 | -2.78 | -2.23 | 124.11 | 124.11 | 121.79 | 26810 |
| 1719268800 | 124.68 | 1.11 | 0.90 | 124.35 | 125.44 | 124.24 | 2913 |
| 1719009600 | 123.57 | -0.15 | -0.12 | 122.68 | 123.57 | 122.68 | 1047 |
| 1718923200 | 123.72 | 0 | 0.00 | 124.03 | 124.03 | 122.78 | 5347 |
| 1718750400 | 123.72 | 1.33 | 1.09 | 122.07 | 123.72 | 121.07 | 50963 |
| 1718664000 | 122.39 | -0.4 | -0.33 | 122.1 | 122.39 | 121.89 | 343 |
| 1718404800 | 122.794 | -1.43 | -1.15 | 122.36 | 122.794 | 122.36 | 308 |
| 1718318400 | 124.22 | -1.53 | -1.22 | 124.24 | 124.24 | 124.22 | 475 |
| 1718232000 | 125.75 | 1.82 | 1.47 | 124.94 | 126.11 | 124.94 | 400 |
| 1718145600 | 123.93 | -1.88 | -1.49 | 123.64 | 123.93 | 123.26 | 543 |
| 1718059200 | 125.81 | 0 | 0.00 | 124.52 | 125.81 | 124.52 | 44 |
| 1717800000 | 125.81 | -1.51 | -1.19 | 126.62 | 126.62 | 125.81 | 935 |
| 1717713600 | 127.32 | -2.3 | -1.77 | 128.88999 | 128.88999 | 127.32 | 917 |
| 1717627200 | 129.62 | -0.43 | -0.33 | 128.15 | 129.62 | 128.15 | 164 |
| 1717540800 | 130.05 | 0 | 0.00 | 130.31 | 130.31 | 129.87 | 527 |
| 1717454400 | 130.05 | -2.68 | -2.02 | 132.72999 | 132.72999 | 129.58 | 1317 |
| 1717195200 | 132.72999 | 2.05 | 1.57 | 130.34 | 132.74 | 130.34 | 31310 |
| 1717108800 | 130.683 | 2.25 | 1.75 | 127.23 | 130.96 | 127.23 | 2960 |
| 1717022400 | 128.43 | -0.46 | -0.36 | 127.88 | 128.65 | 127.59 | 1325 |
| 1716936000 | 128.88999 | -1.35 | -1.04 | 130.5 | 130.5 | 128.88999 | 294 |
| 1716590400 | 130.24 | -1.35 | -1.03 | 131.68 | 131.91 | 130.24 | 9591 |
| 1716504000 | 131.59 | 0.23 | 0.18 | 130.75 | 131.78 | 130.75 | 1368 |
| 1716417600 | 131.36 | -0.51 | -0.39 | 131.36 | 132 | 131.19999 | 12220 |
| 1716331200 | 131.87 | -1.47 | -1.10 | 132.18 | 132.22 | 131.87 | 4872 |
| 1716244800 | 133.34 | 3.85 | 2.97 | 131.1 | 133.34 | 131.03 | 105401 |
| 1715985600 | 129.49 | 8.59 | 7.11 | 125.1 | 129.49 | 124.34 | 338221 |
| 1715899200 | 120.9 | -2.23 | -1.81 | 123.66 | 123.66 | 120.9 | 22460 |
| 1715812800 | 123.13 | 1.77 | 1.46 | 123.9 | 123.99 | 123.13 | 966 |
| 1715726400 | 121.36 | -0.98 | -0.80 | 123.06 | 123.06 | 121.36 | 1416 |
| 1715640000 | 122.34 | 0 | 0.00 | 122.34 | 122.34 | 122.34 | 20001 |
| 1715380800 | 122.34 | 2.81 | 2.35 | 122.34 | 122.34 | 122.27 | 1020 |
| 1715294400 | 119.53 | 0 | 0.00 | 120.63 | 120.95 | 119.53 | 101 |
| 1715208000 | 119.53 | 0.45 | 0.38 | 118.04 | 119.53 | 118.04 | 14194 |
| 1715121600 | 119.08 | 1.59 | 1.35 | 118.52 | 119.08 | 118.21 | 35085 |
| 1715035200 | 117.49 | 2.9 | 2.53 | 116.7 | 117.75 | 116.7 | 837 |
| 1714776000 | 114.59 | -0.27 | -0.24 | 115.63 | 115.63 | 114.59 | 914 |
| 1714689600 | 114.86 | 0.86 | 0.75 | 115.13 | 115.13 | 114.86 | 1000 |
| 1714603200 | 114 | 1.63 | 1.45 | 113.03 | 114 | 113.03 | 510 |
| 1714516800 | 112.37 | 0 | 0.00 | 112.5 | 112.5 | 111.91 | 1342 |
| 1714430400 | 112.37 | 0 | 0.00 | 112.57 | 113.36 | 112.37 | 107492 |
| 1714171200 | 112.37 | 0.21 | 0.19 | 111.87 | 113.04 | 110.94 | 2293 |
| 1714084800 | 112.16 | 0.17 | 0.15 | 111.82 | 112.16 | 111.82 | 722 |
| 1713998400 | 111.99 | -1.24 | -1.10 | 112.87 | 112.87 | 111.99 | 25307 |
| 1713912000 | 113.23 | 1.48 | 1.32 | 111.51 | 113.31 | 111.51 | 43836 |
| 1713825600 | 111.75 | -0.94 | -0.83 | 112.05 | 112.67 | 111.75 | 4040 |
| 1713566400 | 112.69 | 0.54 | 0.48 | 111.74 | 112.69 | 111.74 | 1045 |
| 1713480000 | 112.15 | -1.41 | -1.24 | 111.95 | 112.15 | 111.95 | 75763 |
| 1713393600 | 113.56 | -1.26 | -1.10 | 114.14 | 115.43 | 113.43 | 52747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
