RBC - RBC Bearings INC
Close
302.29
-0.110 -0.036%
Share volume: 2,536
Last Updated: Fri 03 Jan 2025 08:29:46 PM CET
Ball and Roller Bearing Manufacturing:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$302.40
-0.11
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/02/2025 | $300.41 | $300.41 | $301.75 | $301.75 | $296.16 | $296.16 | $297.81 | $297.81 | 109,586 | $109,586.00 |
| 12/31/2024 | $298.30 | $298.30 | $299.70 | $299.70 | $296.83 | $296.83 | $299.14 | $299.14 | 106,959 | $104,546.00 |
| 12/30/2024 | $297.89 | $297.89 | $299.13 | $299.13 | $295.03 | $295.03 | $297.09 | $297.09 | 165,780 | $165,780.00 |
| 12/27/2024 | $301.13 | $301.13 | $303.86 | $303.86 | $299.10 | $299.10 | $300.19 | $300.19 | 144,234 | $144,233.00 |
| 12/26/2024 | $302.60 | $302.60 | $304.92 | $304.92 | $302.25 | $302.25 | $303.93 | $303.93 | 118,456 | $118,456.00 |
| 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 |