RBC - RBC Bearings INC
Close
300.63
-3.200 -1.064%
Share volume: 2,891
Last Updated: Fri 27 Dec 2024 02:30:22 PM CET
Ball and Roller Bearing Manufacturing:
-0.42%
PREVIOUS CLOSE
CHG
CHG%
$303.83
-3.20
-1.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $303.13 | $303.13 | $305.99 | $305.99 | $303.13 | $303.13 | $304.63 | $304.63 | 85,998 | $85,997.00 |
| 12/23/2024 | $307.33 | $307.33 | $307.44 | $307.44 | $301.35 | $301.35 | $304.62 | $304.62 | 260,330 | $260,330.00 |
| 12/20/2024 | $307.04 | $307.04 | $313.83 | $313.83 | $305.48 | $305.48 | $306.28 | $306.28 | 975,013 | $975,013.00 |
| 12/19/2024 | $314.54 | $314.54 | $323.18 | $323.18 | $309.18 | $309.18 | $310.20 | $310.20 | 330,386 | $330,386.00 |
| 12/18/2024 | $320.48 | $320.48 | $326.18 | $326.18 | $311.89 | $311.89 | $312.12 | $312.12 | 233,460 | $233,460.00 |
| 12/17/2024 | $324.37 | $324.37 | $326.58 | $326.58 | $320.28 | $320.28 | $320.49 | $320.49 | 199,908 | $199,908.00 |
| 12/16/2024 | $327.94 | $327.94 | $331.44 | $331.44 | $325.26 | $325.26 | $326.37 | $326.37 | 211,243 | $211,243.00 |
| 12/13/2024 | $329.79 | $329.79 | $330.26 | $330.26 | $323.76 | $323.76 | $327.58 | $327.58 | 150,671 | $150,671.00 |