Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorporated Common Stock (NY:RBC)

321.77 -3.83 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 321.24 323.19 316.70 321.77 272,271 -3.83(-1.18%)
Mar 28, 2025 333.37 333.37 323.00 325.60 86,191 -7.16(-2.15%)
Mar 27, 2025 333.44 335.72 328.51 332.76 164,032 +0.40(+0.12%)
Mar 26, 2025 336.35 339.91 332.25 332.36 125,284 -1.05(-0.31%)
Mar 25, 2025 336.71 339.81 329.85 333.41 220,667 -1.70(-0.51%)
Mar 24, 2025 335.49 338.20 331.34 335.11 149,173 +5.09(+1.54%)
Mar 21, 2025 330.20 332.89 326.66 330.02 276,059 -3.55(-1.06%)
Mar 20, 2025 333.34 337.74 330.85 333.57 214,730 -4.77(-1.41%)
Mar 19, 2025 334.62 338.68 330.15 338.34 135,339 +2.93(+0.87%)
Mar 18, 2025 344.85 344.85 333.48 335.41 125,886 -11.09(-3.20%)
Mar 17, 2025 336.29 349.01 335.20 346.50 209,181 +10.02(+2.98%)
Mar 14, 2025 333.68 338.79 333.68 336.48 146,340 +4.97(+1.50%)
Mar 13, 2025 337.08 338.68 329.48 331.51 134,680 -5.53(-1.64%)
Mar 12, 2025 342.78 343.26 333.11 337.04 161,267 -4.37(-1.28%)
Mar 11, 2025 345.74 347.09 339.13 341.41 160,213 -4.31(-1.25%)
Mar 10, 2025 348.96 351.90 342.05 345.72 144,208 -7.29(-2.07%)
Mar 07, 2025 346.74 353.88 341.00 353.01 102,175 +4.28(+1.23%)
Mar 06, 2025 351.93 354.54 348.13 348.73 91,976 -7.30(-2.05%)
Mar 05, 2025 350.87 356.55 349.71 356.03 115,742 +5.56(+1.59%)
Mar 04, 2025 352.24 356.00 347.39 350.47 110,983 -5.48(-1.54%)
Mar 03, 2025 361.73 363.69 354.16 355.95 86,385 -3.25(-0.90%)
Feb 28, 2025 358.61 359.53 353.26 359.20 160,618 +1.58(+0.44%)
Feb 27, 2025 358.67 360.50 356.63 357.62 137,913 -0.54(-0.15%)
Feb 26, 2025 358.93 363.23 356.24 358.16 144,435 +0.66(+0.18%)
Feb 25, 2025 357.45 362.18 354.57 357.50 123,829 -0.06(-0.02%)
Feb 24, 2025 357.19 362.14 354.46 357.56 99,386 +0.45(+0.13%)
Feb 21, 2025 370.36 370.36 355.75 357.11 89,278 -11.77(-3.19%)
Feb 20, 2025 370.84 370.84 364.89 368.88 117,317 -1.96(-0.53%)
Feb 19, 2025 366.74 372.83 366.27 370.84 96,264 +1.23(+0.33%)
Feb 18, 2025 365.20 372.20 362.31 369.61 113,242 +5.05(+1.39%)
Feb 14, 2025 364.10 366.45 361.35 364.56 188,155 +1.79(+0.49%)
Feb 13, 2025 364.38 364.38 361.37 362.77 139,222 -0.54(-0.15%)
Feb 12, 2025 359.76 363.73 359.76 363.31 109,722 -1.28(-0.35%)
Feb 11, 2025 360.54 365.80 360.54 364.59 70,819 +0.95(+0.26%)
Feb 10, 2025 364.17 364.19 359.48 363.64 122,354 +1.54(+0.43%)
Feb 07, 2025 365.99 367.00 360.01 362.10 133,626 -3.24(-0.89%)
Feb 06, 2025 370.98 371.26 361.20 365.34 141,303 -4.16(-1.13%)
Feb 05, 2025 369.00 372.51 358.89 369.50 163,670 +0.68(+0.18%)
Feb 04, 2025 367.08 368.87 358.22 368.82 304,526 +1.53(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.