RBC Bearings (RBCP)
NYSE: RBCP
· Real-Time Price · USD
123.98
0.47 (0.38%)
At close: Oct 14, 2024, 10:00 PM
RBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0.00% | 0 |
| Oct 14, 2024 | 122.89 | 124.26 | 122.89 | 123.98 | 123.98 | 0.38% | 678,074 |
| Oct 11, 2024 | 121.43 | 124.41 | 121.43 | 123.51 | 123.51 | 1.62% | 211,035 |
| Oct 10, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | -3.08% | 308 |
| Oct 9, 2024 | 125.14 | 125.40 | 125.14 | 125.40 | 125.40 | 0.00% | 56,200 |
| Oct 8, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.26% | 29,400 |
| Oct 7, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.98% | 723 |
| Oct 4, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | 0.55% | 3,729 |
| Oct 3, 2024 | 129.34 | 129.34 | 128.85 | 128.85 | 128.85 | -2.02% | 2,242 |
| Oct 2, 2024 | 130.84 | 132.84 | 125.22 | 131.50 | 131.50 | -1.28% | 91,542 |
| Oct 1, 2024 | 131.63 | 133.21 | 131.63 | 133.21 | 133.21 | 0.43% | 311,600 |
| Sep 30, 2024 | 132.40 | 133.43 | 131.43 | 132.64 | 131.39 | -0.50% | 210,300 |
| Sep 27, 2024 | 134.94 | 135.01 | 133.31 | 133.31 | 132.05 | -0.88% | 1,063,400 |
| Sep 26, 2024 | 134.40 | 134.50 | 133.92 | 134.50 | 133.23 | 0.76% | 400 |
| Sep 25, 2024 | 133.86 | 133.86 | 132.38 | 133.49 | 132.23 | -0.34% | 3,200 |
| Sep 24, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.69 | 1.48% | 50,222 |
| Sep 23, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.76 | 0.00% | 1,528,967 |
| Sep 20, 2024 | 133.09 | 133.27 | 131.92 | 132.00 | 130.76 | -0.82% | 18,000 |
| Sep 19, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 131.84 | 2.00% | 804 |
| Sep 18, 2024 | 132.24 | 132.24 | 130.48 | 130.48 | 129.25 | 0.82% | 900 |