RBC Bearings Incorporated (RBC) Historical Stock Data
244.25 ↓0.64 (-0.26%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBC is down -0.38% a day on average. There have been 12 days where RBC Bearings Incorporated closed green and 18 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 242.69 | 244.25 | ↑$1.56 (0.64%) | 241.43 | 244.98 | 99.53K |
| 2024-04-24 | 245.13 | 244.89 | ↓$0.24 (-0.10%) | 242.59 | 247.74 | 162.43K |
| 2024-04-23 | 244.91 | 245.92 | ↑$1.01 (0.41%) | 243.96 | 247.99 | 217.05K |
| 2024-04-22 | 245.59 | 244.32 | ↓$1.27 (-0.52%) | 243.42 | 246.72 | 138.17K |
| 2024-04-19 | 242.82 | 244.86 | ↑$2.04 (0.84%) | 242.45 | 246.44 | 242.05K |
| 2024-04-18 | 247.42 | 242.79 | ↓$4.63 (-1.87%) | 242.12 | 247.42 | 152.88K |
| 2024-04-17 | 251.57 | 246.54 | ↓$5.03 (-2.00%) | 246.00 | 251.57 | 158.97K |
| 2024-04-16 | 251.12 | 250.16 | ↓$0.96 (-0.38%) | 249.12 | 252.32 | 211.58K |
| 2024-04-15 | 257.25 | 251.77 | ↓$5.48 (-2.13%) | 251.32 | 257.82 | 113.77K |
| 2024-04-12 | 256.76 | 254.74 | ↓$2.02 (-0.79%) | 252.76 | 257.62 | 113.29K |
| 2024-04-11 | 264.64 | 259.27 | ↓$5.37 (-2.03%) | 259.14 | 266.74 | 157.08K |
| 2024-04-10 | 263.04 | 263.42 | ↑$0.38 (0.14%) | 261.68 | 265.82 | 78.18K |
| 2024-04-09 | 270.22 | 267.15 | ↓$3.07 (-1.14%) | 266.21 | 270.70 | 97.42K |
| 2024-04-08 | 267.43 | 269.54 | ↑$2.11 (0.79%) | 265.48 | 270.35 | 98.15K |
| 2024-04-05 | 263.25 | 266.03 | ↑$2.78 (1.06%) | 263.25 | 266.16 | 89.34K |
| 2024-04-04 | 264.39 | 261.61 | ↓$2.78 (-1.05%) | 261.29 | 268.23 | 100.66K |
| 2024-04-03 | 262.94 | 261.73 | ↓$1.21 (-0.46%) | 261.01 | 265.18 | 158.71K |
| 2024-04-02 | 268.04 | 263.46 | ↓$4.58 (-1.71%) | 262.30 | 268.04 | 85.77K |
| 2024-04-01 | 270.74 | 269.46 | ↓$1.28 (-0.47%) | 266.45 | 270.74 | 73.73K |
| 2024-03-28 | 271.30 | 270.35 | ↓$0.95 (-0.35%) | 269.89 | 272.15 | 96.18K |
| 2024-03-27 | 268.19 | 271.74 | ↑$3.55 (1.32%) | 265.90 | 271.99 | 81.26K |
| 2024-03-26 | 263.05 | 265.67 | ↑$2.62 (1.00%) | 263.05 | 267.49 | 91.70K |
| 2024-03-25 | 265.81 | 263.31 | ↓$2.50 (-0.94%) | 262.69 | 265.81 | 110.32K |
| 2024-03-22 | 268.86 | 264.87 | ↓$3.99 (-1.48%) | 264.31 | 268.86 | 104.93K |
| 2024-03-21 | 269.01 | 269.04 | ↑$0.03 (0.01%) | 268.11 | 271.37 | 105.79K |
| 2024-03-20 | 264.59 | 267.21 | ↑$2.62 (0.99%) | 263.74 | 267.22 | 66.94K |
| 2024-03-19 | 259.79 | 264.04 | ↑$4.25 (1.64%) | 259.45 | 264.44 | 91.59K |
| 2024-03-18 | 263.03 | 260.74 | ↓$2.29 (-0.87%) | 260.13 | 264.21 | 106.09K |
| 2024-03-15 | 262.38 | 262.45 | ↑$0.07 (0.03%) | 259.42 | 264.26 | 258.84K |
| 2024-03-14 | 265.25 | 260.16 | ↓$5.09 (-1.92%) | 258.46 | 266.54 | 98.05K |
Create an account or log in to view more rows.
$RBC what happened
$RBC the time is near
$RBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RBC I love you!
$RBC This is how I feel everyday holding this gem.
$RBC Yolo
$RBC buying all the dips.
$RBC wow. The volume is so low today. Unreal
$RBC watch for another rejection up here
$RBC cover that shit