Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| RBC Bearings Incorporated | RBC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.78 | 0.32% | 245.03 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 243.93 | 243.93 | 247.02 | 245.03 | 244.25 |
RBC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 242.82 | 247.99 | 241.43 | 244.98 | 171,399 | 2.21 | 0.91% |
| 1 Month | 270.74 | 270.795 | 241.43 | 253.12 | 133,713 | -25.71 | -9.50% |
| 3 Months | 273.10 | 278.26 | 240.36 | 262.65 | 130,828 | -28.07 | -10.28% |
| 6 Months | 221.33 | 288.16 | 214.14 | 258.32 | 131,818 | 23.70 | 10.71% |
| 1 Year | 219.15 | 288.16 | 195.18 | 236.12 | 189,048 | 25.88 | 11.81% |
| 3 Years | 149.78 | 288.16 | 125.42 | 205.00 | 195,603 | 95.25 | 63.59% |
| 5 Years | 82.22 | 288.16 | 51.99 | 141.99 | 229,295 | 162.81 | 198.02% |
RBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 245.03 | 0.78 | 0.32% | 243.93 | 247.02 | 243.93 | 130,048 |
| Apr 25 2024 | 244.25 | -0.64 | -0.26% | 242.17 | 244.98 | 241.43 | 98,690 |
| Apr 24 2024 | 244.89 | -1.03 | -0.42% | 245.13 | 247.7399 | 242.59 | 161,030 |
| Apr 23 2024 | 245.92 | 1.60 | 0.65% | 244.91 | 247.99 | 243.955 | 217,052 |
| Apr 22 2024 | 244.32 | -0.54 | -0.22% | 245.59 | 246.72 | 243.4205 | 138,174 |
| Apr 19 2024 | 244.86 | 2.07 | 0.85% | 242.82 | 246.44 | 242.445 | 242,050 |
| Apr 18 2024 | 242.79 | -3.75 | -1.52% | 247.42 | 247.50 | 242.12 | 152,875 |
| Apr 17 2024 | 246.54 | -3.62 | -1.45% | 251.57 | 251.57 | 246.00 | 158,969 |
| Apr 16 2024 | 250.16 | -1.61 | -0.64% | 249.845 | 252.32 | 249.12 | 207,665 |
| Apr 15 2024 | 251.77 | -2.97 | -1.17% | 257.25 | 257.82 | 251.32 | 113,769 |
| Apr 12 2024 | 254.74 | -4.53 | -1.75% | 256.76 | 257.81 | 252.76 | 113,288 |
| Apr 11 2024 | 259.27 | -4.15 | -1.58% | 264.64 | 266.74 | 259.14 | 157,081 |
| Apr 10 2024 | 263.42 | -3.73 | -1.40% | 262.87 | 265.82 | 261.675 | 77,614 |
| Apr 09 2024 | 267.15 | -2.39 | -0.89% | 270.22 | 270.695 | 266.21 | 97,419 |
| Apr 08 2024 | 269.54 | 3.51 | 1.32% | 267.43 | 270.35 | 265.48 | 98,152 |
| Apr 05 2024 | 266.03 | 4.42 | 1.69% | 263.25 | 266.16 | 263.25 | 88,976 |
| Apr 04 2024 | 261.61 | -0.12 | -0.05% | 264.39 | 268.23 | 261.285 | 100,663 |
| Apr 03 2024 | 261.73 | -1.73 | -0.66% | 262.94 | 265.1823 | 261.01 | 158,070 |
| Apr 02 2024 | 263.46 | -6.00 | -2.23% | 267.19 | 267.19 | 262.30 | 85,283 |
| Apr 01 2024 | 269.46 | -0.89 | -0.33% | 270.74 | 270.795 | 266.45 | 73,725 |
| Mar 28 2024 | 270.35 | -1.39 | -0.51% | 271.30 | 272.15 | 269.89 | 96,182 |
| Mar 27 2024 | 271.74 | 6.07 | 2.28% | 268.19 | 271.99 | 265.90 | 81,260 |
