tiprankstipranks
Trending News
More News >
RBC Bearings (RBC)
NYSE:RBC
US Market

RBC Bearings (RBC) Historical Prices

Compare
183 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
375.60
380.11
373.92
377.50
377.50
+0.82%
181,975
1.04
Jun 03, 2025
371.69
375.59
368.10
374.42
374.42
+1.14%
149,857
0.86
Jun 02, 2025
364.70
370.90
355.47
370.21
370.21
+1.19%
258,341
1.51
May 30, 2025
364.58
368.32
359.99
365.87
365.87
+0.15%
152,475
0.89
May 29, 2025
366.42
374.35
361.72
365.33
365.33
+0.10%
115,738
0.67
May 28, 2025
370.82
376.12
364.06
364.96
364.96
-0.89%
189,778
1.11
May 27, 2025
364.82
369.32
362.09
368.25
368.25
+2.15%
171,218
1.00
May 23, 2025
355.32
360.86
351.19
360.50
360.50
+0.20%
176,228
1.04
May 22, 2025
365.92
365.92
359.24
359.77
359.77
-1.92%
232,513
1.39
May 21, 2025
369.42
374.59
366.50
366.80
366.80
-1.74%
112,329
0.67
May 20, 2025
378.65
380.49
371.44
373.30
373.30
-1.02%
182,641
1.10
May 19, 2025
363.23
378.07
363.23
377.14
377.14
+2.44%
215,027
1.31
May 16, 2025
365.05
369.22
350.59
368.17
368.17
+0.25%
248,950
1.53
May 15, 2025
365.92
370.25
363.20
367.27
367.27
+0.77%
219,834
1.36
May 14, 2025
368.75
371.08
362.23
364.46
364.46
-1.50%
147,171
0.91
May 13, 2025
365.34
372.95
365.00
370.00
370.00
+1.58%
202,315
1.27
May 12, 2025
360.51
366.32
358.11
364.25
364.25
+4.29%
226,708
1.44
May 09, 2025
350.88
354.15
346.25
349.25
349.25
+0.02%
115,812
0.73
May 08, 2025
344.94
354.14
344.45
349.19
349.19
+2.04%
90,449
0.57
May 07, 2025
343.02
344.87
339.53
342.20
342.20
+0.16%
120,915
0.76
May 06, 2025
339.60
344.17
337.43
341.65
341.65
-0.34%
102,934
0.63
May 05, 2025
342.99
344.85
341.24
342.80
342.80
-0.55%
79,616
0.46
May 02, 2025
339.17
346.02
337.93
344.69
344.69
+3.28%
102,419
0.58
May 01, 2025
331.05
336.93
331.05
333.75
333.75
+1.58%
108,141
0.61
Apr 30, 2025
322.29
329.43
319.88
328.57
328.57
-0.22%
184,436
1.05
Apr 29, 2025
323.35
330.15
322.87
329.31
329.31
+1.40%
130,277
0.75
Apr 28, 2025
329.13
333.64
323.34
324.75
324.75
-0.73%
218,827
1.27
Apr 25, 2025
328.19
331.45
326.56
327.13
327.13
-0.91%
153,271
0.88
Apr 24, 2025
326.77
337.29
326.77
330.13
330.13
+1.43%
229,589
1.33
Apr 23, 2025
328.66
335.00
323.94
325.48
325.48
+2.19%
86,176
0.49
Apr 22, 2025
318.10
319.92
312.65
318.51
318.51
+1.58%
126,806
0.73
Apr 21, 2025
317.59
318.55
310.95
313.56
313.56
-2.52%
90,749
0.52
Apr 17, 2025
320.33
323.81
318.60
321.68
321.68
+0.53%
277,996
1.61
Apr 16, 2025
328.92
329.69
315.67
319.97
319.97
-3.80%
214,705
1.26
Apr 15, 2025
335.47
339.02
331.09
332.61
332.61
-0.72%
134,836
0.79
Apr 14, 2025
336.15
338.63
326.08
335.03
335.03
+0.66%
189,228
1.12
Apr 11, 2025
325.93
334.21
322.03
332.83
332.83
+2.33%
167,681
1.00
Apr 10, 2025
326.76
328.60
314.15
325.25
325.25
-2.44%
142,587
0.86
Apr 09, 2025
303.73
339.45
303.73
333.39
333.39
+9.38%
399,078
2.47
Apr 08, 2025
318.00
321.00
301.05
304.79
304.79
-0.96%
194,853
1.22
Apr 07, 2025
297.28
317.25
297.28
307.73
307.73
-0.35%
352,684
2.26
Apr 04, 2025
306.91
312.58
298.65
308.82
308.82
-2.64%
396,933
2.62
Apr 03, 2025
322.22
325.34
316.74
317.19
317.19
-5.88%
163,312
1.08
Apr 02, 2025
325.06
337.63
325.06
336.99
336.99
+1.22%
142,437
0.94
Apr 01, 2025
321.31
335.26
319.87
332.93
332.93
+3.47%
261,190
1.75
Mar 31, 2025
321.24
323.20
316.70
321.77
321.77
-1.18%
272,271
1.85
Mar 28, 2025
333.37
333.37
323.01
325.60
325.60
-2.15%
86,191
0.59
Mar 27, 2025
333.44
335.72
328.51
332.76
332.76
+0.12%
164,032
1.11
Mar 26, 2025
336.35
339.91
332.26
332.36
332.36
-0.31%
125,284
0.77
Mar 25, 2025
336.71
339.81
329.85
333.41
333.41
-0.51%
220,667
1.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis