RBC Bearings Incorporated (RBCP) NYSE

123.98

+0.47(+0.38%)

Updated at October 14, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 2024123.98123.98123.98123.98123.980
October 14, 2024122.89123.98123.98124.26122.89678,074
October 11, 2024121.43123.51123.51124.41121.43211,035
October 10, 2024121.54121.54121.54121.54121.54308
October 09, 2024125.14125.4125.4125.4125.1456,200
October 08, 2024125.4125.4125.4125.4125.429,400
October 07, 2024127127127127127723
October 04, 2024129.56129.56129.56129.56129.563,729
October 03, 2024129.34128.85128.85129.34128.852,242
October 02, 2024130.84131.5131.5132.84125.2291,542
October 01, 2024131.63133.21133.21133.21131.63311,600
September 30, 2024132.4132.64131.39133.43131.43210,300
September 27, 2024134.94133.31132.05135.01133.311.06M
September 26, 2024134.4134.5133.23134.5133.92400
September 25, 2024133.86133.49132.23133.86132.383,200
September 24, 2024133.95133.95132.69133.95133.9550,222
September 23, 2024132132130.761321321.53M
September 20, 2024133.09132130.76133.27131.9218,000
September 19, 2024133.09133.09131.84133.09133.09804
September 18, 2024132.24130.48129.25132.24130.48900
September 17, 2024129.51129.42128.2129.51129.4251,047
September 16, 2024128.63127.83126.63128.63127.8351,812
September 13, 2024129.4128126.79129.41281,300
September 12, 2024125.84127.04125.84127.1125.841,100
September 11, 2024125.97125.97124.78125.97125.97771,683
September 10, 2024126.13125.97124.78126.13125.971,400
September 09, 2024126.41126.29125.1126.41126.29606
September 06, 2024125.25125.25124.07125.25125.25400
September 05, 2024126.9126.9125.7126.9126.9218
September 04, 2024127.34126.76125.57127.34126.76816
September 03, 2024132.22132.22130.97132.22132.2214,400
August 30, 2024131.99132.22130.97132.22131.795,948
August 29, 2024133.39133.39132.13133.39133.394,236
August 28, 2024130.39130.39129.16130.39130.39245
August 27, 2024130.48130.49129.26130.49130.48400
August 26, 2024131.5131.5130.26131.5131.5600
August 23, 2024131.25131.25130.01131.25131.218,701
August 22, 2024129.82128.7127.49129.82128.71,700
August 21, 2024129.41129.41128.19129.41129.41,243
August 20, 2024128.52128.52127.31128.52128.52400
August 19, 2024128.52128.52127.31128.52128.52100
August 16, 2024128.52128.52127.31128.52128.52400
August 15, 2024127.8128.52127.31130.18127.8900
August 14, 2024125.81126.27125.08126.43125.663,025
August 13, 2024122.96122.96121.8122.96122.96500
August 12, 2024122.04122.04120.89122.04122.04500
August 09, 2024124.16124.16122.99124.16124.16300
August 08, 2024124.22124.16122.99124.22124.16600
August 07, 2024122.5122.5121.35122.5122.512,000
August 06, 2024122.02122.5121.35124.71122.02225,500
August 05, 2024122.24122.24121.09122.24122.2495,721
August 02, 2024124.94124.09122.92124.94124.09100,400
August 01, 2024129.41128.2126.99129.41128.23,207
July 31, 2024131.04129.02127.8131.54129.0245,800
July 30, 2024130.65130.65129.42130.65130.65200
July 29, 2024129.97129.97128.75129.97129.97300
July 26, 2024128.6128.6127.39128.6128.6400
July 25, 2024128.6128.6127.39128.6128.61,100
July 24, 2024129.15129.05127.83129.39128.951,700
July 23, 2024128.87128.87127.66128.87128.87400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved