RBC Bearings Incorporated (RBC) Historical Stock Data
324.46 ↑1.95 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBC is up 0.47% a day on average. There have been 17 days where RBC Bearings Incorporated closed green and 13 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 322.90 | 324.46 | ↑$1.56 (0.48%) | 316.71 | 324.62 | 117.64K |
| 2024-11-19 | 316.81 | 322.51 | ↑$5.70 (1.80%) | 316.60 | 323.19 | 145.96K |
| 2024-11-18 | 314.87 | 320.13 | ↑$5.26 (1.67%) | 312.51 | 320.30 | 160.76K |
| 2024-11-15 | 311.83 | 313.48 | ↑$1.65 (0.53%) | 309.87 | 313.64 | 71.86K |
| 2024-11-14 | 315.40 | 313.47 | ↓$1.93 (-0.61%) | 311.31 | 317.91 | 74.56K |
| 2024-11-13 | 315.35 | 315.69 | ↑$0.34 (0.11%) | 313.27 | 318.70 | 177.82K |
| 2024-11-12 | 317.76 | 315.37 | ↓$2.39 (-0.75%) | 312.64 | 318.36 | 139.49K |
| 2024-11-11 | 322.97 | 320.08 | ↓$2.89 (-0.89%) | 319.51 | 328.39 | 168.88K |
| 2024-11-08 | 317.43 | 319.85 | ↑$2.42 (0.76%) | 317.01 | 322.12 | 160.38K |
| 2024-11-07 | 315.85 | 317.71 | ↑$1.86 (0.59%) | 313.49 | 319.40 | 153.95K |
| 2024-11-06 | 300.64 | 316.52 | ↑$15.88 (5.28%) | 300.64 | 317.27 | 222.52K |
| 2024-11-05 | 283.47 | 287.85 | ↑$4.38 (1.55%) | 283.47 | 289.63 | 125.03K |
| 2024-11-04 | 283.80 | 285.02 | ↑$1.22 (0.43%) | 283.80 | 289.49 | 143.31K |
| 2024-11-01 | 279.82 | 285.30 | ↑$5.48 (1.96%) | 272.50 | 286.92 | 215.27K |
| 2024-10-31 | 284.52 | 280.35 | ↓$4.17 (-1.47%) | 280.06 | 285.93 | 126.71K |
| 2024-10-30 | 285.88 | 286.37 | ↑$0.49 (0.17%) | 285.16 | 289.38 | 94.94K |
| 2024-10-29 | 286.60 | 285.83 | ↓$0.77 (-0.27%) | 283.80 | 287.51 | 144.44K |
| 2024-10-28 | 290.69 | 288.57 | ↓$2.12 (-0.73%) | 288.57 | 293.19 | 101.79K |
| 2024-10-25 | 290.68 | 288.84 | ↓$1.84 (-0.63%) | 286.79 | 292.21 | 93.57K |
| 2024-10-24 | 286.40 | 288.16 | ↑$1.76 (0.61%) | 285.36 | 289.43 | 112.97K |
| 2024-10-23 | 283.79 | 286.96 | ↑$3.17 (1.12%) | 281.37 | 286.97 | 108.45K |
| 2024-10-22 | 284.71 | 284.43 | ↓$0.28 (-0.10%) | 282.04 | 285.51 | 98.79K |
| 2024-10-21 | 286.83 | 286.30 | ↓$0.53 (-0.18%) | 282.81 | 288.28 | 103.19K |
| 2024-10-18 | 288.86 | 288.10 | ↓$0.76 (-0.26%) | 286.02 | 289.90 | 110.88K |
| 2024-10-17 | 291.90 | 290.20 | ↓$1.70 (-0.58%) | 288.84 | 291.97 | 84.45K |
| 2024-10-16 | 286.97 | 290.61 | ↑$3.64 (1.27%) | 285.68 | 292.70 | 150.74K |
| 2024-10-15 | 280.01 | 284.70 | ↑$4.69 (1.67%) | 279.99 | 286.83 | 146.83K |
| 2024-10-14 | 280.99 | 280.65 | ↓$0.34 (-0.12%) | 278.98 | 281.99 | 258.61K |
| 2024-10-11 | 278.70 | 280.88 | ↑$2.18 (0.78%) | 278.70 | 283.18 | 156.75K |
| 2024-10-10 | 279.06 | 278.66 | ↓$0.40 (-0.14%) | 275.38 | 280.19 | 114.89K |
Create an account or log in to view more rows.
$RBC Algorithms are playing games
$RBC why is this not moving lol
$RBC Algorithms are playing games
$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.