NYSE - Delayed Quote USD StockStory Top Pick

RBC Bearings Incorporated (RBC)

Compare
313.48 +0.01 (+0.00%)
At close: 4:00 PM EST
307.44 -6.04 (-1.93%)
After hours: 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 311.83 313.48 309.87 313.48 313.48 71,862
Nov 14, 2024 315.40 317.91 311.31 313.47 313.47 74,600
Nov 13, 2024 315.35 318.70 313.27 315.69 315.69 177,800
Nov 12, 2024 317.76 318.36 312.64 315.37 315.37 139,500
Nov 11, 2024 322.97 328.39 319.51 320.08 320.08 168,900
Nov 8, 2024 317.43 322.12 317.01 319.85 319.85 160,400
Nov 7, 2024 315.85 319.40 313.49 317.71 317.71 153,900
Nov 6, 2024 300.64 317.27 300.64 316.52 316.52 222,500
Nov 5, 2024 283.47 289.63 283.47 287.85 287.85 125,000
Nov 4, 2024 283.80 289.49 283.80 285.02 285.02 143,300
Nov 1, 2024 279.82 286.92 272.50 285.30 285.30 215,300
Oct 31, 2024 284.52 285.93 280.06 280.35 280.35 126,700
Oct 30, 2024 285.88 289.38 285.15 286.37 286.37 94,900
Oct 29, 2024 286.60 287.51 283.80 285.83 285.83 144,400
Oct 28, 2024 290.69 293.19 288.57 288.57 288.57 101,800
Oct 25, 2024 290.68 292.21 286.79 288.84 288.84 93,500
Oct 24, 2024 286.40 289.43 285.36 288.16 288.16 113,000
Oct 23, 2024 283.79 286.97 281.37 286.96 286.96 108,400
Oct 22, 2024 284.71 285.51 282.04 284.43 284.43 98,800
Oct 21, 2024 286.83 288.28 282.81 286.30 286.30 103,200
Oct 18, 2024 288.86 289.90 286.02 288.10 288.10 110,900
Oct 17, 2024 291.90 291.97 288.84 290.20 290.20 84,400
Oct 16, 2024 286.97 292.70 285.68 290.61 290.61 150,700
Oct 15, 2024 280.01 286.83 279.99 284.70 284.70 146,800
Oct 14, 2024 280.99 281.99 278.98 280.65 280.65 258,600
Oct 11, 2024 278.70 283.18 278.70 280.88 280.88 156,800
Oct 10, 2024 279.06 280.19 275.38 278.66 278.66 114,900
Oct 9, 2024 283.82 284.83 279.40 281.23 281.23 131,600
Oct 8, 2024 287.21 287.63 281.73 283.05 283.05 132,500
Oct 7, 2024 290.18 290.44 285.14 286.76 286.76 93,900
Oct 4, 2024 295.02 295.23 292.02 292.48 292.48 127,700
Oct 3, 2024 295.20 296.88 291.04 291.54 291.54 89,600
Oct 2, 2024 299.99 302.92 296.68 297.66 297.66 158,000
Oct 1, 2024 298.22 303.17 292.83 302.21 302.21 325,500
Sep 30, 2024 298.01 299.88 294.40 299.38 299.38 206,300
Sep 27, 2024 303.67 305.13 297.55 299.87 299.87 553,900
Sep 26, 2024 300.72 306.40 300.40 301.55 301.55 102,500
Sep 25, 2024 303.41 303.41 296.66 296.80 296.80 96,900
Sep 24, 2024 301.14 303.09 299.17 302.79 302.79 124,100
Sep 23, 2024 295.80 299.31 293.99 297.91 297.91 94,900
Sep 20, 2024 298.48 299.83 294.45 295.45 295.45 249,400
Sep 19, 2024 296.38 299.81 293.18 299.69 299.69 115,400
Sep 18, 2024 291.33 297.69 289.00 292.16 292.16 136,300
Sep 17, 2024 287.85 292.73 287.85 290.50 290.50 118,700
Sep 16, 2024 287.88 290.75 286.80 286.82 286.82 145,900
Sep 13, 2024 288.14 291.93 286.99 287.49 287.49 133,000
Sep 12, 2024 282.66 286.69 281.96 286.52 286.52 132,300
Sep 11, 2024 281.22 285.00 274.85 283.93 283.93 121,300
Sep 10, 2024 285.49 285.68 281.20 282.98 282.98 50,400
Sep 9, 2024 284.06 286.44 282.54 284.29 284.29 93,100
Sep 6, 2024 286.15 286.81 280.67 282.59 282.59 115,000
Sep 5, 2024 286.62 286.62 282.19 284.37 284.37 51,500
Sep 4, 2024 288.99 290.76 284.32 285.70 285.70 84,300
Sep 3, 2024 296.07 296.09 287.02 288.83 288.83 142,200
Aug 30, 2024 298.05 298.70 292.24 297.85 297.85 111,200
Aug 29, 2024 295.17 301.65 292.98 297.26 297.26 137,300
Aug 28, 2024 293.07 294.64 291.49 293.70 293.70 149,200
Aug 27, 2024 294.45 294.45 291.45 292.78 292.78 60,100
Aug 26, 2024 296.22 298.64 293.96 294.99 294.99 81,600
Aug 23, 2024 292.87 296.30 289.63 294.90 294.90 70,000
Aug 22, 2024 293.38 293.38 290.08 290.19 290.19 71,000
Aug 21, 2024 288.74 293.13 287.25 292.95 292.95 112,700
Aug 20, 2024 288.08 289.54 284.24 286.30 286.30 72,800
Aug 19, 2024 286.65 288.63 286.26 287.68 287.68 99,200
Aug 16, 2024 288.36 289.86 284.22 285.98 285.98 78,200
Aug 15, 2024 288.40 293.00 285.87 289.39 289.39 170,900
Aug 14, 2024 278.48 284.29 276.84 284.00 284.00 197,000
Aug 13, 2024 276.41 277.90 273.18 277.50 277.50 114,000
Aug 12, 2024 278.26 278.98 273.76 275.47 275.47 67,200
Aug 9, 2024 279.59 280.14 276.35 277.42 277.42 86,900
Aug 8, 2024 276.08 279.80 274.55 278.31 278.31 80,400
Aug 7, 2024 277.81 279.35 271.49 272.47 272.47 88,000
Aug 6, 2024 275.30 280.51 274.58 274.86 274.86 358,800
Aug 5, 2024 265.88 279.37 260.53 274.27 274.27 308,400
Aug 2, 2024 279.51 282.27 273.16 276.55 276.55 285,700
Aug 1, 2024 293.15 294.46 285.16 288.03 288.03 309,800
Jul 31, 2024 293.91 297.25 290.83 290.84 290.84 116,400
Jul 30, 2024 292.62 293.09 289.61 291.67 291.67 120,300
Jul 29, 2024 292.17 293.33 289.43 290.07 290.07 103,800
Jul 26, 2024 291.46 295.40 289.56 292.02 292.02 110,100
Jul 25, 2024 285.26 292.31 283.82 287.66 287.66 156,100
Jul 24, 2024 289.24 292.72 284.11 284.12 284.12 127,500
Jul 23, 2024 291.47 296.09 289.20 291.61 291.61 94,000
Jul 22, 2024 288.61 292.61 285.02 292.43 292.43 164,900
Jul 19, 2024 292.28 292.28 286.70 287.09 287.09 213,400
Jul 18, 2024 296.17 301.17 291.66 292.21 292.21 124,500
Jul 17, 2024 302.10 309.01 297.40 297.59 297.59 293,600
Jul 16, 2024 295.79 308.05 293.80 306.57 306.57 303,900
Jul 15, 2024 294.35 296.10 292.53 294.78 294.78 91,300
Jul 12, 2024 290.18 295.97 289.07 292.66 292.66 132,900
Jul 11, 2024 285.01 289.51 285.00 287.52 287.52 146,600
Jul 10, 2024 278.23 283.64 278.23 282.27 282.27 196,400
Jul 9, 2024 278.97 279.04 275.73 278.12 278.12 246,100
Jul 8, 2024 275.05 278.20 275.00 278.02 278.02 173,100
Jul 5, 2024 274.10 274.10 270.05 273.24 273.24 103,900
Jul 3, 2024 271.27 274.16 269.60 273.95 273.95 96,300
Jul 2, 2024 268.27 271.07 267.72 270.75 270.75 125,600
Jul 1, 2024 272.80 273.23 267.86 267.98 267.98 177,700
Jun 28, 2024 271.99 274.44 267.03 269.78 269.78 313,800
Jun 27, 2024 269.65 271.47 268.04 271.07 271.07 143,300
Jun 26, 2024 270.30 271.01 268.37 268.77 268.77 335,700
Jun 25, 2024 275.50 277.85 269.22 271.73 271.73 199,900
Jun 24, 2024 275.91 278.95 274.72 276.51 276.51 94,300
Jun 21, 2024 274.28 274.81 270.00 274.80 274.80 197,400
Jun 20, 2024 276.51 276.51 272.22 274.20 274.20 131,400
Jun 18, 2024 272.12 277.60 268.36 277.05 277.05 253,300
Jun 17, 2024 272.28 273.47 270.10 273.14 273.14 80,800
Jun 14, 2024 271.54 272.63 269.25 272.34 272.34 66,600
Jun 13, 2024 276.79 277.73 273.18 274.86 274.86 91,900
Jun 12, 2024 278.77 280.71 277.26 277.85 277.85 157,000
Jun 11, 2024 274.99 275.69 272.49 273.98 273.98 231,800
Jun 10, 2024 277.15 279.33 276.02 276.10 276.10 137,800
Jun 7, 2024 280.34 282.22 277.80 279.92 279.92 132,500
Jun 6, 2024 285.29 286.72 281.02 282.22 282.22 96,300
Jun 5, 2024 286.00 288.65 285.15 286.50 286.50 183,900
Jun 4, 2024 290.53 292.71 284.17 285.62 285.62 255,300
Jun 3, 2024 297.83 299.25 286.20 291.54 291.54 126,500
May 31, 2024 292.30 296.46 289.69 295.28 295.28 197,600
May 30, 2024 289.25 292.25 288.92 291.50 291.50 145,300
May 29, 2024 285.63 288.00 285.31 287.37 287.37 123,300
May 28, 2024 292.50 294.24 286.91 287.90 287.90 123,000
May 24, 2024 293.96 295.88 290.68 291.52 291.52 166,300
May 23, 2024 296.26 296.26 291.16 292.85 292.85 136,100
May 22, 2024 293.54 295.27 291.08 294.06 294.06 136,900
May 21, 2024 296.56 298.15 292.99 295.36 295.36 318,000
May 20, 2024 291.29 298.50 289.54 297.02 297.02 277,100
May 17, 2024 277.66 289.28 276.25 289.28 289.28 439,300
May 16, 2024 274.27 274.27 266.58 267.56 267.56 215,300
May 15, 2024 274.89 274.89 272.13 273.05 273.05 172,000
May 14, 2024 269.74 272.74 267.63 272.70 272.70 148,100
May 13, 2024 273.48 273.75 266.61 267.81 267.81 145,600
May 10, 2024 269.91 271.56 268.80 271.56 271.56 186,200
May 9, 2024 265.21 268.17 264.93 268.15 268.15 98,700
May 8, 2024 260.64 264.52 259.88 264.51 264.51 179,500
May 7, 2024 258.29 262.45 258.29 261.54 261.54 232,200
May 6, 2024 252.40 258.67 252.40 258.59 258.59 160,500
May 3, 2024 253.73 255.12 249.30 249.99 249.99 88,400
May 2, 2024 249.45 251.61 247.30 251.18 251.18 97,700
May 1, 2024 245.13 250.29 244.64 248.23 248.23 213,600
Apr 30, 2024 245.47 247.29 243.50 244.55 244.55 243,000
Apr 29, 2024 246.42 248.15 245.79 246.79 246.79 194,700
Apr 26, 2024 243.93 247.02 243.93 245.03 245.03 130,000
Apr 25, 2024 242.69 244.98 241.43 244.25 244.25 99,500
Apr 24, 2024 245.13 247.74 242.59 244.89 244.89 162,400
Apr 23, 2024 244.91 247.99 243.96 245.92 245.92 217,100
Apr 22, 2024 245.59 246.72 243.42 244.32 244.32 138,200
Apr 19, 2024 242.82 246.44 242.45 244.86 244.86 242,100
Apr 18, 2024 247.42 247.42 242.12 242.79 242.79 152,900
Apr 17, 2024 251.57 251.57 246.00 246.54 246.54 159,000
Apr 16, 2024 251.12 252.32 249.12 250.16 250.16 211,600
Apr 15, 2024 257.25 257.82 251.32 251.77 251.77 113,800
Apr 12, 2024 256.76 257.62 252.76 254.74 254.74 113,300
Apr 11, 2024 264.64 266.74 259.14 259.27 259.27 157,100
Apr 10, 2024 263.04 265.82 261.68 263.42 263.42 78,200
Apr 9, 2024 270.22 270.70 266.21 267.15 267.15 97,400
Apr 8, 2024 267.43 270.35 265.48 269.54 269.54 98,200
Apr 5, 2024 263.25 266.16 263.25 266.03 266.03 89,300
Apr 4, 2024 264.39 268.23 261.29 261.61 261.61 100,700
Apr 3, 2024 262.94 265.18 261.01 261.73 261.73 158,700
Apr 2, 2024 268.04 268.04 262.30 263.46 263.46 85,800
Apr 1, 2024 270.74 270.74 266.45 269.46 269.46 73,700
Mar 28, 2024 271.30 272.15 269.89 270.35 270.35 96,200
Mar 27, 2024 268.19 271.99 265.90 271.74 271.74 81,300
Mar 26, 2024 263.05 267.49 263.05 265.67 265.67 91,700
Mar 25, 2024 265.81 265.81 262.69 263.31 263.31 110,300
Mar 22, 2024 268.86 268.86 264.31 264.87 264.87 104,900
Mar 21, 2024 269.01 271.37 268.11 269.04 269.04 105,800
Mar 20, 2024 264.59 267.22 263.74 267.21 267.21 66,900
Mar 19, 2024 259.79 264.44 259.45 264.04 264.04 91,600
Mar 18, 2024 263.03 264.21 260.13 260.74 260.74 106,100
Mar 15, 2024 259.42 264.26 259.42 262.45 262.45 258,800
Mar 14, 2024 265.25 266.54 258.46 260.16 260.16 98,000
Mar 13, 2024 267.03 268.91 264.34 265.44 265.44 187,500
Mar 12, 2024 266.00 267.43 264.35 265.17 265.17 83,300
Mar 11, 2024 267.41 270.07 265.04 266.63 266.63 125,900
Mar 8, 2024 270.56 272.44 265.48 268.05 268.05 126,500
Mar 7, 2024 272.31 274.60 268.20 270.29 270.29 125,700
Mar 6, 2024 264.47 270.77 263.22 270.71 270.71 119,300
Mar 5, 2024 264.80 266.22 262.57 262.60 262.60 111,700
Mar 4, 2024 267.59 269.63 265.12 265.70 265.70 127,100
Mar 1, 2024 272.83 272.83 266.11 266.36 266.36 126,300
Feb 29, 2024 278.16 278.16 271.16 272.83 272.83 150,800
Feb 28, 2024 270.71 276.70 270.71 276.33 276.33 96,300
Feb 27, 2024 271.97 272.91 270.09 271.53 271.53 112,600
Feb 26, 2024 271.36 272.84 269.82 270.20 270.20 98,400
Feb 23, 2024 273.69 273.69 270.40 270.69 270.69 81,700
Feb 22, 2024 269.02 272.37 268.23 271.74 271.74 83,500
Feb 21, 2024 269.45 271.10 264.73 266.67 266.67 153,600
Feb 20, 2024 268.82 271.71 268.78 270.40 270.40 140,400
Feb 16, 2024 274.79 275.61 270.75 270.98 270.98 110,200
Feb 15, 2024 271.47 277.02 270.04 275.39 275.39 171,700
Feb 14, 2024 265.71 271.49 262.08 271.19 271.19 126,900
Feb 13, 2024 263.42 265.81 260.34 264.14 264.14 171,600
Feb 12, 2024 265.39 270.16 263.30 268.50 268.50 179,200
Feb 9, 2024 260.15 267.41 258.57 266.18 266.18 255,100
Feb 8, 2024 250.01 261.41 240.36 258.15 258.15 374,300
Feb 7, 2024 275.41 276.91 272.84 272.93 272.93 168,100
Feb 6, 2024 273.53 274.96 272.04 274.61 274.61 59,700
Feb 5, 2024 272.66 274.52 269.48 272.53 272.53 96,200
Feb 2, 2024 273.10 278.26 271.39 275.87 275.87 79,000
Feb 1, 2024 270.52 275.26 268.70 274.26 274.26 97,500
Jan 31, 2024 274.80 275.30 268.33 268.54 268.54 72,100
Jan 30, 2024 274.49 276.64 273.10 274.35 274.35 68,400
Jan 29, 2024 271.00 275.49 270.56 275.02 275.02 88,400
Jan 26, 2024 273.43 274.98 270.92 271.85 271.85 107,100
Jan 25, 2024 273.72 274.69 269.43 272.10 272.10 142,700
Jan 24, 2024 275.90 275.91 269.05 271.09 271.09 109,900
Jan 23, 2024 279.00 279.00 272.45 273.13 273.13 131,400
Jan 22, 2024 282.84 284.20 277.52 277.86 277.86 118,100
Jan 19, 2024 275.91 280.42 274.08 280.41 280.41 112,800
Jan 18, 2024 270.73 276.05 268.54 275.25 275.25 121,500
Jan 17, 2024 269.19 271.40 268.13 269.97 269.97 86,200
Jan 16, 2024 270.82 273.33 269.78 271.49 271.49 74,000
Jan 12, 2024 275.47 275.47 271.55 272.58 272.58 74,400
Jan 11, 2024 272.84 274.56 267.64 272.60 272.60 69,600
Jan 10, 2024 272.25 274.82 269.63 272.38 272.38 73,500
Jan 9, 2024 269.54 271.47 268.92 271.32 271.32 94,400
Jan 8, 2024 270.87 272.05 268.06 272.02 272.02 93,400
Jan 5, 2024 269.19 271.65 268.40 270.64 270.64 107,700
Jan 4, 2024 270.64 276.92 268.21 269.77 269.77 124,700
Jan 3, 2024 275.63 276.91 270.60 270.74 270.74 144,000
Jan 2, 2024 282.50 285.79 277.33 278.77 278.77 107,400
Dec 29, 2023 286.25 286.94 283.85 284.89 284.89 86,400
Dec 28, 2023 284.15 286.56 282.45 286.15 286.15 95,800
Dec 27, 2023 286.42 288.16 285.75 286.20 286.20 113,500
Dec 26, 2023 282.30 287.61 282.30 286.25 286.25 206,500
Dec 22, 2023 279.13 282.48 279.13 281.94 281.94 97,400
Dec 21, 2023 276.70 279.54 275.58 278.70 278.70 115,300
Dec 20, 2023 275.46 280.00 274.64 274.82 274.82 126,800
Dec 19, 2023 274.48 276.73 272.40 275.89 275.89 100,600
Dec 18, 2023 270.79 274.71 270.70 272.61 272.61 110,300
Dec 15, 2023 274.54 277.25 268.87 270.55 270.55 295,200
Dec 14, 2023 270.01 275.85 269.24 275.66 275.66 201,100
Dec 13, 2023 265.15 267.97 261.94 267.00 267.00 189,100
Dec 12, 2023 264.33 266.75 262.87 265.61 265.61 108,700
Dec 11, 2023 262.24 265.29 262.24 264.50 264.50 84,600
Dec 8, 2023 258.03 263.90 258.03 262.41 262.41 91,200
Dec 7, 2023 261.32 261.32 257.47 259.00 259.00 204,900
Dec 6, 2023 262.57 266.77 259.26 259.50 259.50 167,800
Dec 5, 2023 266.12 266.78 261.97 262.28 262.28 96,300
Dec 4, 2023 263.50 267.60 261.07 266.43 266.43 137,100
Dec 1, 2023 257.36 264.96 257.36 264.37 264.37 132,200
Nov 30, 2023 255.64 257.92 254.06 257.74 257.74 152,300
Nov 29, 2023 248.11 257.98 247.78 254.47 254.47 255,600
Nov 28, 2023 245.96 247.01 241.98 242.24 242.24 145,400
Nov 27, 2023 244.22 247.34 243.46 246.35 246.35 156,000
Nov 24, 2023 241.15 245.74 241.15 245.58 245.58 77,800
Nov 22, 2023 240.69 242.90 240.69 241.56 241.56 67,100
Nov 21, 2023 239.97 241.89 239.23 240.91 240.91 67,100
Nov 20, 2023 243.31 243.31 240.73 240.99 240.99 79,100
Nov 17, 2023 241.55 244.01 241.15 242.77 242.77 116,500
Nov 16, 2023 242.98 247.41 238.21 240.22 240.22 178,000

Related Tickers