Dark

RBC
RBC Bearings Inc.
stock NYSE

At Close

1/10/2025 3:59:30 PM EST

294.89USD-1.030%(-3.07)92,443

0.00Bid 0.00Ask 0.00Spread

Pre-market

1969-12-31

0.00USD-100.000%(-297.96)0

After-hours

1/10/2025 4:00:30 PM EST

294.36USD-0.180%(-0.53)382

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	293.4300	295.5600	291.7300	294.89	-1.030%	92,443	0.000%
2025-01-08	293.8400	298.6000	293.5800	297.96	+0.171%	77,827	-1.030%
2025-01-07	300.8100	300.8100	296.1500	297.45	-0.939%	93,537	-0.861%
2025-01-06	306.3800	306.3800	299.9500	300.27	-0.497%	97,435	-1.792%
2025-01-03	296.9100	303.1600	296.9100	301.77	+1.320%	102,058	-2.280%
2025-01-02	300.6800	301.6600	296.1500	297.84	-0.494%	107,272	-0.990%
2024-12-31	298.1000	299.6700	296.8900	299.32	+0.629%	100,930	-1.480%
2024-12-30	297.8900	299.2100	295.0900	297.45	-0.946%	161,376	-0.861%
2024-12-27	300.6300	303.3900	299.1000	300.29	-1.250%	142,463	-1.798%
2024-12-26	303.1100	304.8700	302.5400	304.09	-0.203%	115,949	-3.025%
2024-12-24	304.1600	306.2800	303.2900	304.71	+0.030%	85,998	-3.223%
2024-12-23	307.5600	307.5600	302.4700	304.62	-0.707%	255,665	-3.194%
2024-12-20	310.2300	313.8300	306.5750	306.79	-1.090%	862,136	-3.879%
2024-12-19	317.6700	323.2300	309.5000	310.17	-0.692%	322,597	-4.926%
2024-12-18	320.9300	325.9800	311.8900	312.33	-2.601%	227,642	-5.584%
2024-12-17	324.9700	325.6400	320.2800	320.67	-1.837%	198,337	-8.039%
2024-12-16	326.5400	331.2700	325.5200	326.67	-0.250%	203,077	-9.728%
2024-12-13	325.5900	330.5700	325.5900	327.49	-1.007%	148,032	-9.955%
2024-12-12	335.1000	335.7900	330.3400	330.82	-1.492%	107,054	-10.861%
2024-12-11	334.8400	337.3200	332.2500	335.83	+0.977%	112,384	-12.191%
2024-12-10	333.5000	337.6300	331.1500	332.58	-0.389%	169,456	-11.333%
2024-12-09	336.4900	339.3000	333.5150	333.88	-0.042%	150,884	-11.678%
2024-12-06	334.3200	335.0100	331.6200	334.02	+0.045%	105,180	-11.715%
2024-12-05	339.2500	340.2300	333.5200	333.87	-1.713%	98,136	-11.675%
2024-12-04	341.0900	342.6200	338.4300	339.69	-0.460%	146,900	-13.188%
2024-12-03	334.7400	342.1000	334.7400	341.26	+1.768%	140,803	-13.588%
2024-12-02	336.8800	337.5700	334.0100	335.33	-0.101%	138,375	-12.060%
2024-11-29	341.3900	341.4000	335.2100	335.67	-1.073%	94,670	-12.149%
2024-11-27	340.7500	343.2500	337.8800	339.31	-0.191%	143,699	-13.091%
2024-11-26	334.6000	341.5100	334.6000	339.96	+0.550%	278,455	-13.257%
2024-11-25	339.2900	342.8900	337.7500	338.10	+0.371%	232,913	-12.780%
2024-11-22	328.1700	336.8500	328.1700	336.85	+3.841%	184,147	-12.457%
2024-11-21	320.7000	326.7700	320.7000	324.39	+0.062%	179,361	-9.094%
2024-11-20	323.0500	324.6800	316.5300	324.19	+0.615%	112,494	-9.038%
2024-11-19	317.8600	323.2000	316.8100	322.21	+0.615%	142,945	-8.479%
2024-11-18	314.8200	320.2800	311.8600	320.24	+2.104%	159,327	-7.916%
2024-11-15	311.8300	313.6400	310.5000	313.64	+0.061%	70,250	-5.978%
2024-11-14	315.1400	317.8600	311.2900	313.45	-0.722%	67,811	-5.921%
2024-11-13	317.6500	319.1100	313.4300	315.73	+0.248%	155,151	-6.601%
2024-11-12	316.6100	318.3600	312.8800	314.95	-1.421%	137,854	-6.369%
2024-11-11	324.8400	328.3200	319.4900	319.49	-0.153%	163,416	-7.700%
2024-11-08	318.4000	321.9700	318.1300	319.98	+0.749%	155,371	-7.841%
2024-11-07	316.4600	319.4200	313.6900	317.60	+0.329%	148,670	-7.151%
2024-11-06	302.4700	317.4300	302.4700	316.56	+9.970%	216,714	-6.845%
2024-11-05	284.6700	288.4200	284.6700	287.86	+0.929%	123,382	+2.442%
2024-11-04	284.9400	289.3900	284.6200	285.21	-0.308%	142,163	+3.394%
2024-11-01	272.5000	286.3800	272.5000	286.09	+2.077%	213,161	+3.076%
2024-10-31	285.8900	286.2900	280.2300	280.27	-2.151%	124,899	+5.216%
2024-10-30	287.0000	288.7200	286.2950	286.43	+0.308%	92,562	+2.954%
2024-10-29	286.7100	287.7500	284.0900	285.55	-1.098%	141,519	+3.271%
2024-10-28	292.7700	292.7700	288.5700	288.72	-0.010%	99,918	+2.137%
2024-10-25	289.8000	291.8300	286.7200	288.75	+0.153%	90,756	+2.126%
2024-10-24	287.1200	289.4300	285.6000	288.31	+0.548%	112,127	+2.282%
2024-10-23	283.1900	286.9000	282.0800	286.74	+0.713%	106,875	+2.842%
2024-10-22	285.0000	285.7200	282.5000	284.71	-0.559%	96,874	+3.576%
2024-10-21	289.1700	289.1700	282.8100	286.31	-0.766%	99,862	+2.997%
2024-10-18	287.3200	289.7000	285.9200	288.52	-0.610%	108,003	+2.208%
2024-10-17	290.5100	291.8600	288.6800	290.29	-0.107%	83,527	+1.585%
2024-10-16	286.6200	292.3500	285.6800	290.60	+2.076%	148,186	+1.476%
2024-10-15	281.1800	286.8000	281.1800	284.69	+1.367%	144,156	+3.583%
2024-10-14	280.6300	281.8900	278.9700	280.85	+0.004%	257,059	+4.999%
2024-10-11	278.7600	282.6500	278.7600	280.84	+0.779%	154,538	+5.003%
2024-10-10	277.8300	280.1800	275.2300	278.67	-0.840%	109,794	+5.821%
2024-10-09	280.1000	284.9700	280.1000	281.03	-0.717%	128,595	+4.932%
2024-10-08	286.6000	287.3400	281.8400	283.06	-1.235%	121,896	+4.179%
2024-10-07	288.6500	290.4400	285.2100	286.60	-1.930%	91,237	+2.893%
2024-10-04	293.1900	295.5900	291.8500	292.24	+0.202%	128,695	+0.907%
2024-10-03	294.7300	296.8900	291.0600	291.65	-2.055%	88,412	+1.111%
2024-10-02	299.9000	302.9200	297.0500	297.77	-1.684%	175,324	-0.967%
2024-10-01	300.2000	303.3800	292.4700	302.87	+1.156%	323,531	-2.635%
2024-09-30	298.6400	299.8900	294.5000	299.41	-0.157%	200,307	-1.510%
2024-09-27	303.6800	304.9200	297.5000	299.88	-0.465%	552,512	-1.664%
2024-09-26	303.9300	304.2900	300.7100	301.28	+1.475%	100,184	-2.121%
2024-09-25	301.2100	301.8800	296.7500	296.90	-1.880%	94,499	-0.677%
2024-09-24	300.1300	303.0800	298.8200	302.59	+1.496%	122,976	-2.545%
2024-09-23	295.1000	298.3600	293.6600	298.13	+1.037%	94,513	-1.087%
2024-09-20	296.8300	299.5900	294.4500	295.07	-1.584%	239,977	-0.061%
2024-09-19	296.9000	299.8200	294.2700	299.82	+2.429%	114,531	-1.644%
2024-09-18	289.8600	297.6900	289.0200	292.71	+0.695%	135,185	+0.745%
2024-09-17	288.7400	293.0500	288.2100	290.69	+1.325%	116,890	+1.445%
2024-09-16	288.5700	290.3000	286.8900	286.89	-0.132%	131,321	+2.789%
2024-09-13	290.8100	291.8000	287.1900	287.27	+0.349%	127,844	+2.653%
2024-09-12	282.3000	286.6800	281.9100	286.27	+0.853%	130,296	+3.011%
2024-09-11	279.3100	284.9700	274.4100	283.85	+0.268%	119,690	+3.889%
2024-09-10	283.8200	286.1100	281.3500	283.09	-0.359%	49,532	+4.168%
2024-09-09	282.5500	286.4300	282.0000	284.11	+0.609%	90,860	+3.794%
2024-09-06	284.7800	286.7700	280.6700	282.39	-0.808%	112,574	+4.427%
2024-09-05	284.7600	285.8500	283.0000	284.69	-0.280%	50,426	+3.583%
2024-09-04	290.3300	290.3300	284.8000	285.49	-1.204%	82,957	+3.293%
2024-09-03	293.6100	293.6100	286.9700	288.97	-2.848%	139,580	+2.049%
2024-08-30	298.7000	298.7000	292.2800	297.44	-0.077%	108,627	-0.857%
2024-08-29	294.3400	301.4000	294.0000	297.67	+1.338%	135,228	-0.934%
2024-08-28	292.1800	294.4900	291.3700	293.74	+0.194%	148,013	+0.392%
2024-08-27	293.4200	294.6300	291.8300	293.17	-0.674%	58,372	+0.587%
2024-08-26	295.7900	298.9400	295.1000	295.16	-0.183%	78,616	-0.091%
2024-08-23	289.2300	296.3800	289.2300	295.70	+1.797%	65,935	-0.274%
2024-08-22	291.7400	293.1900	290.0800	290.48	-0.894%	70,781	+1.518%
2024-08-21	287.2000	293.1200	287.2000	293.10	+2.339%	110,655	+0.611%
2024-08-20	287.8300	288.4500	284.2600	286.40	-0.407%	59,647	+2.964%
2024-08-19	287.4000	288.4000	286.1900	287.57	+0.609%	81,941	+2.545%
2024-08-16	288.4500	289.6900	284.2600	285.83	-1.206%	75,939	+3.170%
2024-08-15	285.6400	293.0000	285.6400	289.32	+1.898%	162,231	+1.925%
2024-08-14	278.2000	284.0600	276.5800	283.93	+2.221%	195,274	+3.860%
2024-08-13	277.1700	277.7700	273.2400	277.76	+0.835%	112,313	+6.167%
2024-08-12	278.3800	279.6200	273.9000	275.46	-0.671%	64,410	+7.054%
2024-08-09	276.6100	279.7000	276.2800	277.32	-0.356%	81,235	+6.336%
2024-08-08	276.0800	279.3000	274.5500	278.31	+1.971%	78,720	+5.957%
2024-08-07	277.8100	279.3499	271.7700	272.93	-0.601%	87,975	+8.046%
2024-08-06	275.3000	281.3000	274.5800	274.58	+0.069%	349,729	+7.397%
2024-08-05	264.7900	279.3650	260.8800	274.39	-0.666%	308,359	+7.471%
2024-08-02	275.6400	282.6850	273.1400	276.23	-4.100%	249,867	+6.755%
2024-08-01	293.1500	294.4600	285.1600	288.04	-0.963%	292,966	+2.378%
2024-07-31	293.9100	297.0300	290.8400	290.84	-0.285%	109,647	+1.393%
2024-07-30	292.6200	293.0900	289.4700	291.67	+0.552%	114,843	+1.104%
2024-07-29	292.1700	293.3250	289.4000	290.07	-0.668%	103,684	+1.662%
2024-07-26	288.7600	294.9850	288.7600	292.02	+1.516%	109,980	+0.983%
2024-07-25	284.4950	292.3100	283.8300	287.66	+1.246%	155,654	+2.513%
2024-07-24	289.2400	292.9400	284.1200	284.12	-2.568%	123,273	+3.791%
2024-07-23	291.4700	296.1300	289.2000	291.61	-0.280%	94,049	+1.125%
2024-07-22	288.6100	292.6100	284.6700	292.43	+1.860%	137,273	+0.841%
2024-07-19	291.5150	292.6700	286.7100	287.09	-1.752%	213,388	+2.717%
2024-07-18	296.1300	301.1000	291.6500	292.21	-1.808%	100,671	+0.917%
2024-07-17	301.5350	308.9950	297.5200	297.59	-2.929%	281,865	-0.907%
2024-07-16	297.4100	308.1100	293.8000	306.57	+4.000%	293,031	-3.810%
2024-07-15	294.3500	296.0550	292.3900	294.78	+0.724%	91,335	+0.037%
2024-07-12	290.1100	295.6000	289.0550	292.66	+1.788%	126,409	+0.762%
2024-07-11	285.1450	289.2500	285.1450	287.52	+1.860%	146,570	+2.563%
2024-07-10	278.2300	283.5100	278.2300	282.27	+1.492%	196,390	+4.471%
2024-07-09	278.9700	278.9700	275.8500	278.12	+0.036%	227,196	+6.030%
2024-07-08	275.0500	278.0600	275.0000	278.02	+1.749%	173,052	+6.068%
2024-07-05	274.1000	274.1000	269.7800	273.24	-0.259%	103,866	+7.923%
2024-07-03	271.2700	274.1400	269.6000	273.95	+1.182%	96,289	+7.644%
2024-07-02	268.2700	271.1100	267.7200	270.75	+1.034%	125,610	+8.916%
2024-07-01	271.8700	273.2300	267.9800	267.98	-0.667%	177,732	+10.042%
2024-06-28	272.0500	274.4400	267.0300	269.78	-0.476%	313,843	+9.308%
2024-06-27	269.1050	271.3500	268.0400	271.07	+0.856%	143,251	+8.787%
2024-06-26	270.5350	271.0100	268.4250	268.77	-1.089%	285,431	+9.718%
2024-06-25	274.9100	275.0000	269.2100	271.73	-1.729%	199,852	+8.523%
2024-06-24	274.7800	278.8600	274.7200	276.51	+0.622%	94,315	+6.647%
2024-06-21	274.2800	274.8000	270.6200	274.80	+0.219%	197,353	+7.311%
2024-06-20	276.5100	276.7550	272.2200	274.20	-1.029%	131,435	+7.546%
2024-06-18	272.1200	277.4400	268.5000	277.05	+1.432%	203,044	+6.439%
2024-06-17	272.2800	273.6200	270.2700	273.14	+0.294%	80,793	+7.963%
2024-06-14	271.5400	272.6100	268.8100	272.34	-0.917%	66,634	+8.280%
2024-06-13	277.3400	277.7250	273.8000	274.86	-1.076%	91,856	+7.287%
2024-06-12	278.7700	280.7100	277.3300	277.85	+1.413%	157,000	+6.133%
2024-06-11	275.6900	275.6900	272.6850	273.98	-0.768%	231,824	+7.632%
2024-06-10	277.5900	279.2300	275.9700	276.10	-1.365%	137,756	+6.806%
2024-06-07	280.3400	282.2400	277.9000	279.92	-0.815%	132,519	+5.348%
2024-06-06	285.2900	286.7200	281.0200	282.22	-1.494%	95,580	+4.489%
2024-06-05	286.0000	288.6400	284.8700	286.50	+0.308%	167,370	+2.928%
2024-06-04	290.7100	292.7100	284.1200	285.62	-2.031%	104,424	+3.246%
2024-06-03	299.2450	299.2450	286.4600	291.54	-1.267%	122,358	+1.149%
2024-05-31	292.3000	296.2800	289.9800	295.28	+1.297%	197,565	-0.132%
2024-05-30	289.2500	291.6800	288.9200	291.50	+1.437%	145,266	+1.163%
2024-05-29	285.5627	288.0200	285.3000	287.37	-0.184%	123,280	+2.617%
2024-05-28	292.5000	294.2400	286.4100	287.90	-1.242%	122,983	+2.428%
2024-05-24	292.5200	295.8800	290.7700	291.52	-0.454%	166,293	+1.156%
2024-05-23	296.2600	296.2600	291.1600	292.85	-0.411%	136,103	+0.697%
2024-05-22	294.1550	295.3400	291.0800	294.06	-0.440%	136,925	+0.282%
2024-05-21	296.5600	298.0000	293.0000	295.36	-0.559%	302,646	-0.159%
2024-05-20	290.4900	298.5700	290.1600	297.02	+2.676%	277,082	-0.717%
2024-05-17	277.6600	289.2800	276.2526	289.28	+8.118%	439,260	+1.939%
2024-05-16	274.2700	274.2700	266.6050	267.56	-2.011%	215,139	+10.215%
2024-05-15	274.8900	274.8900	272.1290	273.05	+0.128%	171,952	+7.999%
2024-05-14	269.7400	272.7000	267.3700	272.70	+1.826%	148,060	+8.137%
2024-05-13	272.4500	273.9800	266.7400	267.81	-1.381%	145,595	+10.112%
2024-05-10	269.7000	271.5600	268.7800	271.56	+1.272%	186,177	+8.591%
2024-05-09	265.2100	268.1600	264.6100	268.15	+1.376%	98,708	+9.972%
2024-05-08	260.6400	264.5100	259.6200	264.51	+1.136%	179,336	+11.485%
2024-05-07	258.2900	262.4450	257.5700	261.54	+1.141%	231,403	+12.751%
2024-05-06	252.8400	258.6300	252.7350	258.59	+3.440%	151,961	+14.038%
2024-05-03	255.1200	255.1200	249.1900	249.99	-0.474%	88,374	+17.961%
2024-05-02	249.3700	251.6800	247.2950	251.18	+1.188%	97,694	+17.402%
2024-05-01	245.8100	250.2800	244.8800	248.23	+1.505%	213,573	+18.797%
2024-04-30	245.4700	247.2850	243.4300	244.55	-0.908%	208,880	+20.585%
2024-04-29	246.4200	248.1190	245.6700	246.79	+0.718%	194,688	+19.490%
2024-04-26	243.9300	247.0900	243.9300	245.03	+0.319%	130,048	+20.349%
2024-04-25	242.6900	244.8100	241.4300	244.25	-0.261%	99,531	+20.733%
2024-04-24	246.2000	247.7399	242.5900	244.89	-0.419%	162,428	+20.417%
2024-04-23	244.9100	247.9800	243.9550	245.92	+0.655%	217,052	+19.913%
2024-04-22	245.5900	246.6400	243.4205	244.32	-0.221%	138,174	+20.698%
2024-04-19	242.8700	246.5800	242.4450	244.86	+0.853%	242,050	+20.432%
2024-04-18	247.4200	247.4200	242.1800	242.79	-1.521%	152,875	+21.459%
2024-04-17	251.5000	251.7150	245.9800	246.54	-1.447%	158,969	+19.611%
2024-04-16	251.1200	252.1800	249.2000	250.16	-0.639%	211,576	+17.881%
2024-04-15	257.8200	257.8200	251.3700	251.77	-1.166%	113,769	+17.127%
2024-04-12	256.7600	258.3300	252.8300	254.74	-1.747%	113,288	+15.761%
2024-04-11	264.6400	264.6400	259.1900	259.27	-1.575%	156,961	+13.739%
2024-04-10	264.3100	265.4400	261.6700	263.42	-1.396%	78,182	+11.947%
2024-04-09	270.2200	270.6950	266.3000	267.15	-0.887%	97,419	+10.384%
2024-04-08	267.4300	270.3500	265.6400	269.54	+1.319%	98,152	+9.405%
2024-04-05	261.6100	266.1700	261.6100	266.03	+1.690%	89,338	+10.848%
2024-04-04	264.3900	268.2600	261.2550	261.61	-0.046%	100,667	+12.721%
2024-04-03	262.9400	265.0800	261.0600	261.73	-0.657%	144,306	+12.670%
2024-04-02	268.9000	268.9000	262.3050	263.46	-2.227%	85,768	+11.930%
2024-04-01	269.4200	269.6600	266.4500	269.46	-0.329%	73,725	+9.437%
2024-03-28	271.3000	272.1500	269.6700	270.35	-0.512%	87,871	+9.077%
2024-03-27	268.1900	271.7400	266.4300	271.74	+2.285%	81,262	+8.519%
2024-03-26	263.0500	267.4200	263.0500	265.67	+0.896%	91,700	+10.999%
2024-03-25	267.2300	267.2300	262.6300	263.31	-0.589%	105,773	+11.993%
2024-03-22	268.8600	268.8600	264.3800	264.87	-1.550%	104,927	+11.334%
2024-03-21	270.0250	271.3850	268.1100	269.04	+0.685%	105,785	+9.608%
2024-03-20	266.1300	267.2100	263.7400	267.21	+1.201%	57,138	+10.359%
2024-03-19	259.7900	264.4800	259.4500	264.04	+1.266%	91,591	+11.684%
2024-03-18	261.3200	264.9700	260.1800	260.74	-0.652%	106,074	+13.097%
2024-03-15	259.4200	264.3600	259.4200	262.45	+0.880%	258,838	+12.360%
2024-03-14	267.0250	267.4800	258.4500	260.16	-1.989%	98,049	+13.349%
2024-03-13	265.2050	268.9100	264.3900	265.44	+0.102%	187,545	+11.095%
2024-03-12	265.7500	267.4300	264.5950	265.17	-0.548%	83,261	+11.208%
2024-03-11	267.4100	270.0900	266.4900	266.63	-0.530%	125,886	+10.599%
2024-03-08	270.5600	272.1700	265.1700	268.05	-0.829%	126,549	+10.013%
2024-03-07	270.7300	274.4300	268.2100	270.29	-0.155%	125,704	+9.101%
2024-03-06	264.4700	270.7100	263.3100	270.71	+3.088%	119,264	+8.932%
2024-03-05	264.6900	266.4100	262.6000	262.60	-1.167%	111,671	+12.296%
2024-03-04	267.3200	269.6300	265.1150	265.70	-0.248%	127,120	+10.986%
2024-03-01	272.8300	272.8300	266.2500	266.36	-2.371%	126,344	+10.711%
2024-02-29	277.8000	277.8000	271.2600	272.83	-1.267%	150,800	+8.086%
2024-02-28	270.4400	276.5800	270.4400	276.33	+1.768%	95,646	+6.717%
2024-02-27	271.9700	273.0900	270.2400	271.53	+0.492%	112,572	+8.603%
2024-02-26	270.5650	272.7500	269.8200	270.20	-0.181%	98,433	+9.138%
2024-02-23	273.6900	273.7900	270.4750	270.69	-0.386%	81,693	+8.940%
2024-02-22	269.0200	272.4000	268.2254	271.74	+1.901%	83,538	+8.519%
2024-02-21	269.4500	271.0967	264.7900	266.67	-1.379%	153,550	+10.582%
2024-02-20	267.3900	271.7100	267.3900	270.40	-0.214%	140,442	+9.057%
2024-02-16	275.7400	275.7400	270.9800	270.98	-1.601%	109,974	+8.824%
2024-02-15	270.0400	277.0200	270.0400	275.39	+1.549%	166,813	+7.081%
2024-02-14	264.9700	271.5800	262.0800	271.19	+2.669%	126,898	+8.739%
2024-02-13	263.4200	266.4700	261.0000	264.14	-1.624%	171,602	+11.642%
2024-02-12	264.5500	269.9400	262.8200	268.50	+0.872%	174,897	+9.829%
2024-02-09	260.0100	267.3900	258.3650	266.18	+3.111%	255,104	+10.786%
2024-02-08	256.8300	261.4000	241.9800	258.15	-5.415%	374,252	+14.232%
2024-02-07	275.4000	276.8950	272.8400	272.93	-0.612%	161,632	+8.046%
2024-02-06	273.2900	274.8200	272.0050	274.61	+0.763%	59,748	+7.385%
2024-02-05	271.6700	274.5250	268.5000	272.53	-1.211%	96,041	+8.205%
2024-02-02	273.6400	278.2900	271.3850	275.87	+0.587%	79,036	+6.895%
2024-02-01	269.9600	275.3500	268.3750	274.26	+2.130%	97,421	+7.522%
2024-01-31	274.0000	275.3000	268.3400	268.54	-2.118%	72,118	+9.812%
2024-01-30	274.4900	276.6600	273.0300	274.35	-0.244%	68,340	+7.487%
2024-01-29	271.0000	275.4900	270.3550	275.02	+1.166%	88,170	+7.225%
2024-01-26	275.7000	275.7000	270.8900	271.85	-0.092%	106,977	+8.475%
2024-01-25	275.3700	275.3900	269.4300	272.10	+0.373%	141,949	+8.376%
2024-01-24	274.3900	276.4800	269.1900	271.09	-0.747%	109,900	+8.779%
2024-01-23	279.0000	279.2700	272.4700	273.13	-1.702%	131,362	+7.967%
2024-01-22	282.8400	284.4400	277.2800	277.86	-0.909%	118,123	+6.129%
2024-01-19	275.9100	280.4100	274.0500	280.41	+1.875%	112,430	+5.164%
2024-01-18	270.7300	275.9400	268.5400	275.25	+1.956%	121,018	+7.135%
2024-01-17	269.1900	271.4900	268.1294	269.97	-0.560%	85,403	+9.231%
2024-01-16	270.4300	272.4400	269.7350	271.49	-0.400%	72,317	+8.619%
2024-01-12	275.4700	275.4700	271.5300	272.58	-0.007%	74,387	+8.185%
2024-01-11	272.0400	272.8450	268.2300	272.60	+0.081%	69,603	+8.177%
2024-01-10	272.4050	274.8200	269.9600	272.38	+0.391%	72,916	+8.264%
2024-01-09	269.5400	271.4900	268.1000	271.32	-0.257%	78,782	+8.687%
2024-01-08	270.8700	272.0200	268.0500	272.02	+0.510%	93,174	+8.407%
2024-01-05	268.9150	271.3500	268.1000	270.64	+0.322%	107,594	+8.960%
2024-01-04	273.7900	273.7900	268.3100	269.77	-0.358%	124,286	+9.312%
2024-01-03	276.9100	276.9100	270.5000	270.74	-2.881%	135,762	+8.920%
2024-01-02	284.1400	285.2700	277.2300	278.77	-2.148%	107,401	+5.783%
2023-12-29	285.2600	286.9900	284.0500	284.89	-0.440%	86,390	+3.510%
2023-12-28	284.1500	286.6500	282.4500	286.15	-0.017%	95,782	+3.054%
2023-12-27	285.5500	288.3600	285.5500	286.20	-0.017%	113,061	+3.036%
2023-12-26	282.3000	287.6100	282.3000	286.25	+1.529%	206,529	+3.018%
2023-12-22	278.7100	282.6300	278.7100	281.94	+1.163%	97,369	+4.593%
2023-12-21	277.5900	279.8000	275.4300	278.70	+1.412%	115,298	+5.809%
2023-12-20	277.6900	279.7900	274.3400	274.82	-0.388%	126,794	+7.303%
2023-12-19	275.1650	276.7299	272.4000	275.89	+1.203%	100,622	+6.887%
2023-12-18	270.7900	274.5900	270.6700	272.61	+0.761%	110,333	+8.173%
2023-12-15	271.6600	275.9850	268.9750	270.55	-1.854%	295,204	+8.996%
2023-12-14	270.0000	275.8500	269.2400	275.66	+3.243%	201,133	+6.976%
2023-12-13	266.0200	267.8900	262.4300	267.00	+0.523%	189,058	+10.446%
2023-12-12	262.8700	267.0100	262.8700	265.61	+0.420%	108,745	+11.024%
2023-12-11	262.2400	265.0000	262.2400	264.50	+0.796%	84,603	+11.490%
2023-12-08	259.0000	264.0400	259.0000	262.41	+1.317%	91,197	+12.378%
2023-12-07	258.7400	260.8000	257.7600	259.00	-0.193%	204,641	+13.857%
2023-12-06	262.5700	266.3900	259.3000	259.50	-1.060%	167,775	+13.638%
2023-12-05	266.1200	266.8000	261.9400	262.28	-1.558%	96,020	+12.433%
2023-12-04	262.2400	267.6000	261.3700	266.43	+0.779%	137,051	+10.682%
2023-12-01	257.6450	264.9300	257.6000	264.37	+2.572%	132,239	+11.544%
2023-11-30	256.6800	257.8600	254.0577	257.74	+1.285%	152,176	+14.414%
2023-11-29	247.5450	257.8800	247.5450	254.47	+5.049%	255,578	+15.884%
2023-11-28	247.8500	247.8500	241.9900	242.24	-1.668%	145,439	+21.735%
2023-11-27	244.3600	247.3000	243.5100	246.35	+0.314%	149,284	+19.704%
2023-11-24	241.1500	245.5800	241.1500	245.58	+1.664%	77,847	+20.079%
2023-11-22	241.5700	243.0100	240.7400	241.56	+0.270%	67,121	+22.077%
2023-11-21	239.9200	241.8900	239.3400	240.91	-0.033%	67,149	+22.407%
2023-11-20	242.6550	243.3100	240.7300	240.99	-0.733%	77,704	+22.366%
2023-11-17	241.2100	243.8700	241.2100	242.77	+1.062%	116,477	+21.469%
2023-11-16	242.9800	246.5700	238.1700	240.22	-1.233%	177,932	+22.758%
2023-11-15	241.8800	246.4500	241.8800	243.22	+1.245%	217,610	+21.244%
2023-11-14	236.3100	241.6900	235.8800	240.23	+2.409%	217,011	+22.753%
2023-11-13	227.7000	234.5800	226.5500	234.58	+2.562%	169,699	+25.710%
2023-11-10	222.0100	229.2800	222.0100	228.72	+3.190%	179,954	+28.931%
2023-11-09	218.1800	221.9500	216.7900	221.65	+1.326%	159,988	+33.043%
2023-11-08	217.9200	220.1500	217.0900	218.75	+0.881%	188,841	+34.807%
2023-11-07	219.7600	219.7600	214.6400	216.84	-1.108%	223,129	+35.994%
2023-11-06	220.2700	220.2700	216.3600	219.27	-0.531%	180,417	+34.487%
2023-11-03	225.1600	226.0500	219.8000	220.44	-0.308%	248,650	+33.773%
2023-11-02	221.3400	223.6250	220.1800	221.12	+1.310%	132,146	+33.362%
2023-11-01	218.9600	220.0100	214.6000	218.26	-0.719%	128,626	+35.110%
2023-10-31	219.9500	222.2000	218.6700	219.84	-0.480%	144,782	+34.138%
2023-10-30	218.7300	221.0400	214.1400	220.90	+2.221%	222,878	+33.495%
2023-10-27	221.8500	222.3100	215.7700	216.10	-2.049%	99,105	+36.460%
2023-10-26	221.3300	223.8300	218.9650	220.62	+0.150%	103,103	+33.664%
2023-10-25	225.0000	226.7200	220.2500	220.29	-2.527%	110,881	+33.864%
2023-10-24	221.7200	226.0250	221.6500	226.00	+2.573%	179,395	+30.482%
2023-10-23	224.4900	226.3200	219.6900	220.33	-2.197%	145,182	+33.840%
2023-10-20	220.5400	225.3500	220.5200	225.28	+2.372%	272,335	+30.899%
2023-10-19	221.4400	224.4200	219.9400	220.06	-0.959%	273,801	+34.004%
2023-10-18	242.5600	242.5600	221.6300	222.19	-9.240%	265,493	+32.720%
2023-10-17	239.8350	246.2400	239.3850	244.81	+1.589%	178,144	+20.457%
2023-10-16	239.9900	241.6400	238.4800	240.98	+1.346%	128,772	+22.371%
2023-10-13	240.9700	241.6800	237.3900	237.78	-1.024%	92,666	+24.018%
2023-10-12	243.4300	244.5250	239.3450	240.24	-1.642%	107,404	+22.748%
2023-10-11	240.7200	244.2600	240.7200	244.25	+1.483%	125,675	+20.733%
2023-10-10	240.9700	242.9050	240.3800	240.68	+0.522%	86,563	+22.524%
2023-10-09	238.3000	240.3850	236.2850	239.43	+0.592%	106,359	+23.163%
2023-10-06	233.5800	240.1750	233.3700	238.02	+1.156%	138,467	+23.893%
2023-10-05	235.0000	236.8300	234.5000	235.30	-0.271%	159,323	+25.325%
2023-10-04	229.0700	236.4300	229.0700	235.94	+2.547%	210,811	+24.985%
2023-10-03	227.2900	230.2300	227.0400	230.08	+0.410%	183,173	+28.168%
2023-10-02	232.1800	234.5700	228.7700	229.14	-2.131%	181,928	+28.694%
2023-09-29	235.3000	237.1400	232.8900	234.13	+0.407%	200,430	+25.951%
2023-09-28	233.6000	236.2400	231.4600	233.18	-0.099%	162,776	+26.465%
2023-09-27	236.6950	238.7700	232.0300	233.41	-0.456%	210,314	+26.340%
2023-09-26	234.7700	236.4000	233.8000	234.48	-0.938%	114,071	+25.763%
2023-09-25	236.3300	237.4850	233.9750	236.70	+0.471%	152,063	+24.584%
2023-09-22	231.5250	237.0350	230.9000	235.59	+1.377%	169,847	+25.171%
2023-09-21	234.6100	235.0200	231.9100	232.39	-1.375%	192,930	+26.894%
2023-09-20	238.5300	241.8700	235.1500	235.63	-0.975%	176,232	+25.150%
2023-09-19	243.4699	245.2100	237.1300	237.95	-2.122%	473,181	+23.929%
2023-09-18	238.1100	246.4400	238.1100	243.11	+1.211%	409,941	+21.299%
2023-09-15	236.9250	241.2000	235.0000	240.20	+0.920%	3,875,367	+22.769%
2023-09-14	240.7400	242.0800	237.7100	238.01	-0.318%	309,330	+23.898%
2023-09-13	236.5000	239.2000	232.7350	238.77	+0.798%	351,749	+23.504%
2023-09-12	238.0600	241.2100	236.3700	236.88	-0.883%	218,352	+24.489%
2023-09-11	242.0000	242.2900	233.7150	238.99	-1.187%	315,695	+23.390%
2023-09-08	241.0200	245.4500	239.1700	241.86	+0.203%	312,942	+21.926%
2023-09-07	238.4500	244.4600	238.0700	241.37	+0.667%	383,745	+22.173%
2023-09-06	235.2300	241.6900	234.4300	239.77	+1.602%	326,703	+22.989%
2023-09-05	250.7700	250.7700	234.6600	235.99	+0.937%	531,752	+24.959%
2023-09-01	232.0000	234.2250	230.6200	233.80	+1.414%	94,182	+26.129%
2023-08-31	229.9800	234.1100	229.9800	230.54	+0.235%	172,920	+27.913%
2023-08-30	225.5000	230.5200	225.5000	230.00	+1.215%	100,370	+28.213%
2023-08-29	221.3000	228.4200	221.0500	227.24	+1.947%	75,084	+29.770%
2023-08-28	223.8600	226.2100	221.3700	222.90	+0.878%	63,048	+32.297%
2023-08-25	221.1600	223.3400	218.6200	220.96	+0.327%	70,349	+33.459%
2023-08-24	220.6400	223.2750	219.8750	220.24	-0.815%	94,426	+33.895%
2023-08-23	216.9900	222.0500	216.9900	222.05	+2.153%	68,440	+32.803%
2023-08-22	217.9400	218.1400	215.3400	217.37	-0.041%	105,076	+35.663%
2023-08-21	219.8200	220.1000	214.9600	217.46	-0.744%	106,514	+35.607%
2023-08-18	221.1500	223.1800	218.6700	219.09	-1.306%	130,041	+34.598%
2023-08-17	227.6800	227.9850	221.9900	221.99	-1.670%	123,196	+32.839%
2023-08-16	226.0950	227.3000	224.9200	225.76	-0.349%	194,337	+30.621%
2023-08-15	226.0700	228.5500	225.0000	226.55	-0.579%	102,136	+30.166%
2023-08-14	227.1500	229.2600	226.9550	227.87	-0.628%	80,564	+29.412%
2023-08-11	224.4300	229.8700	224.4300	229.31	+1.884%	103,873	+28.599%
2023-08-10	227.5000	229.0200	223.8950	225.07	-0.473%	145,482	+31.021%
2023-08-09	227.2450	233.8300	225.4100	226.14	-0.009%	163,488	+30.402%
2023-08-08	221.8400	227.5200	221.8400	226.16	+0.253%	188,187	+30.390%
2023-08-07	222.2000	227.5950	222.2000	225.59	+2.179%	199,489	+30.719%
2023-08-04	216.2250	220.7900	205.0200	220.78	+2.952%	409,036	+33.567%
2023-08-03	218.2600	218.2600	214.4500	214.45	-2.523%	201,570	+37.510%
2023-08-02	225.6100	225.6100	219.7800	220.00	-2.793%	120,184	+34.041%
2023-08-01	225.2350	228.3700	223.9800	226.32	+0.119%	143,835	+30.298%
2023-07-31	226.2400	228.6800	225.3100	226.05	+0.659%	176,169	+30.453%
2023-07-28	222.0400	227.4100	222.0400	224.57	+1.985%	183,825	+31.313%
2023-07-27	220.1600	221.2400	217.9400	220.20	-0.032%	128,823	+33.919%
2023-07-26	221.8700	224.1000	218.6400	220.27	-0.744%	127,820	+33.877%
2023-07-25	221.9600	224.7900	220.6300	221.92	-0.511%	101,176	+32.881%
2023-07-24	222.6100	225.1300	222.6100	223.06	-0.058%	153,566	+32.202%

document.getElementById("v76XTV").onerror = function(){this.style.display='none';}; .dark-mode .x5142J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5142J{ color: #333333; background-color: white; border: 2px solid #333333; }RBCRBC Bearings Inc.stock NYSE

RBC
RBC Bearings Inc.
stock NYSE