RBC Bearings Incorporated (RBC) Historical Stock Data
306.28 ↓3.92 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBC is down -0.17% a day on average. There have been 10 days where RBC Bearings Incorporated closed green and 20 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 307.04 | 306.28 | ↓$0.76 (-0.25%) | 305.48 | 313.83 | 0.98M |
| 2024-12-19 | 314.54 | 310.20 | ↓$4.34 (-1.38%) | 309.18 | 323.18 | 330.39K |
| 2024-12-18 | 320.48 | 312.12 | ↓$8.36 (-2.61%) | 311.89 | 326.18 | 233.46K |
| 2024-12-17 | 324.37 | 320.49 | ↓$3.88 (-1.20%) | 320.28 | 326.58 | 199.91K |
| 2024-12-16 | 327.94 | 326.37 | ↓$1.57 (-0.48%) | 325.26 | 331.44 | 211.24K |
| 2024-12-13 | 329.79 | 327.58 | ↓$2.21 (-0.67%) | 323.76 | 330.26 | 150.67K |
| 2024-12-12 | 334.58 | 330.67 | ↓$3.91 (-1.17%) | 330.17 | 334.58 | 109.24K |
| 2024-12-11 | 336.05 | 335.42 | ↓$0.63 (-0.19%) | 332.28 | 337.32 | 115.57K |
| 2024-12-10 | 334.72 | 332.54 | ↓$2.18 (-0.65%) | 331.32 | 337.63 | 173.97K |
| 2024-12-09 | 336.18 | 333.56 | ↓$2.62 (-0.78%) | 333.45 | 339.60 | 155.35K |
| 2024-12-06 | 335.00 | 334.39 | ↓$0.61 (-0.18%) | 332.49 | 335.01 | 108.72K |
| 2024-12-05 | 339.26 | 334.26 | ↓$5.00 (-1.47%) | 333.57 | 346.78 | 101.60K |
| 2024-12-04 | 340.47 | 339.71 | ↓$0.76 (-0.22%) | 338.03 | 342.64 | 149K |
| 2024-12-03 | 336.38 | 341.03 | ↑$4.65 (1.38%) | 335.04 | 341.97 | 142.98K |
| 2024-12-02 | 335.59 | 335.23 | ↓$0.36 (-0.11%) | 333.78 | 337.43 | 140K |
| 2024-11-29 | 341.51 | 335.11 | ↓$6.40 (-1.87%) | 335.10 | 343.92 | 99.59K |
| 2024-11-27 | 341.46 | 339.66 | ↓$1.80 (-0.53%) | 337.87 | 343.36 | 150.29K |
| 2024-11-26 | 337.76 | 339.97 | ↑$2.21 (0.65%) | 334.63 | 342.00 | 282.90K |
| 2024-11-25 | 338.84 | 338.78 | ↓$0.06 (-0.02%) | 337.57 | 343.66 | 235.50K |
| 2024-11-22 | 329.03 | 336.82 | ↑$7.79 (2.37%) | 328.99 | 337.19 | 186.92K |
| 2024-11-21 | 320.54 | 324.45 | ↑$3.91 (1.22%) | 320.54 | 326.26 | 180.88K |
| 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 |
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.