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

RBC Bearings Incorporated Common Stock (NY:RBC)

389.96 -8.75 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 400.28 400.28 386.88 389.96 202,052 -8.75(-2.19%)
Aug 28, 2025 401.04 401.13 396.80 398.71 151,100 -0.82(-0.21%)
Aug 27, 2025 397.49 405.83 396.93 399.53 241,247 +0.53(+0.13%)
Aug 26, 2025 401.18 404.93 398.75 399.00 221,052 -0.58(-0.15%)
Aug 25, 2025 403.17 404.29 398.45 399.58 156,497 -1.98(-0.49%)
Aug 22, 2025 392.08 404.24 390.37 401.56 184,173 +11.04(+2.83%)
Aug 21, 2025 392.50 393.44 388.58 390.52 266,048 -2.24(-0.57%)
Aug 20, 2025 398.21 399.20 392.56 392.76 141,075 -5.05(-1.27%)
Aug 19, 2025 398.84 401.51 394.83 397.81 144,607 -1.12(-0.28%)
Aug 18, 2025 394.75 399.47 393.21 398.93 168,662 +4.18(+1.06%)
Aug 15, 2025 402.75 403.53 394.64 394.75 141,298 -7.17(-1.78%)
Aug 14, 2025 408.54 408.54 401.59 401.92 135,709 -8.69(-2.12%)
Aug 13, 2025 406.61 411.12 403.60 410.61 123,675 +5.62(+1.39%)
Aug 12, 2025 398.23 406.14 397.16 404.99 111,817 +8.15(+2.05%)
Aug 11, 2025 397.12 397.34 389.97 396.84 199,950 -1.23(-0.31%)
Aug 08, 2025 406.28 407.96 398.05 398.07 149,613 -6.59(-1.63%)
Aug 07, 2025 406.00 413.13 398.08 404.66 238,319 +0.28(+0.07%)
Aug 06, 2025 405.27 405.27 398.73 404.38 179,784 +0.60(+0.15%)
Aug 05, 2025 407.60 414.45 401.19 403.78 134,229 -2.20(-0.54%)
Aug 04, 2025 403.40 416.33 400.75 405.98 261,970 +6.18(+1.55%)
Aug 01, 2025 388.89 405.18 374.64 399.80 265,532 +12.46(+3.22%)
Jul 31, 2025 383.91 387.98 381.13 387.34 160,900 +2.47(+0.64%)
Jul 30, 2025 384.81 387.11 381.01 384.87 202,744 -0.21(-0.05%)
Jul 29, 2025 388.81 389.75 383.69 385.08 163,046 -0.54(-0.14%)
Jul 28, 2025 389.92 391.19 385.61 385.62 184,455 -2.75(-0.71%)
Jul 25, 2025 386.56 389.10 384.74 388.37 77,151 +3.35(+0.87%)
Jul 24, 2025 388.11 390.19 384.91 385.02 156,183 -4.28(-1.10%)
Jul 23, 2025 394.06 396.83 387.97 389.30 93,655 -3.08(-0.78%)
Jul 22, 2025 390.87 396.62 388.07 392.38 144,879 +0.40(+0.10%)
Jul 21, 2025 398.11 399.06 391.98 391.98 102,243 -5.35(-1.35%)
Jul 18, 2025 399.42 402.22 394.97 397.33 182,095 +0.30(+0.08%)
Jul 17, 2025 389.99 400.80 388.86 397.03 195,925 +7.46(+1.91%)
Jul 16, 2025 385.45 393.81 377.00 389.57 234,841 +14.06(+3.74%)
Jul 15, 2025 379.39 380.41 375.07 375.51 152,898 -1.20(-0.32%)
Jul 14, 2025 378.66 380.24 374.86 376.71 162,708 -1.53(-0.40%)
Jul 11, 2025 379.03 379.51 375.10 378.24 145,803 -0.67(-0.18%)
Jul 10, 2025 379.85 382.65 378.06 378.91 186,611 -0.91(-0.24%)
Jul 09, 2025 383.76 384.19 376.13 379.82 177,059 -1.78(-0.47%)
Jul 08, 2025 387.10 389.22 381.17 381.60 171,906 -5.38(-1.39%)
Jul 07, 2025 388.59 392.33 384.24 386.98 134,319 -1.61(-0.41%)
Jul 03, 2025 383.30 390.14 383.30 388.59 98,635 +5.46(+1.43%)
Jul 02, 2025 381.38 383.69 379.16 383.13 143,730 +1.70(+0.45%)
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 Of Service.