We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| RBC Bearings Incorporated | NYSE:RBC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.78 | 0.32% | 245.03 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 247.02 | 243.93 | 243.93 | 130,048 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 245.03 | 0.78 | 0.32% | 243.93 | 247.02 | 130,048 |
| 25 Apr 2024 | 244.25 | -0.64 | -0.26% | 241.43 | 244.98 | 99,531 |
| 24 Apr 2024 | 244.89 | -1.03 | -0.42% | 242.59 | 247.7399 | 161,030 |
| 23 Apr 2024 | 245.92 | 1.60 | 0.65% | 243.955 | 247.99 | 217,052 |
| 22 Apr 2024 | 244.32 | -0.54 | -0.22% | 243.4205 | 246.72 | 138,174 |
| 19 Apr 2024 | 244.86 | 2.07 | 0.85% | 242.445 | 246.44 | 242,050 |
| 18 Apr 2024 | 242.79 | -3.75 | -1.52% | 242.12 | 247.50 | 152,875 |
| 17 Apr 2024 | 246.54 | -3.62 | -1.45% | 246.00 | 251.57 | 158,969 |
| 16 Apr 2024 | 250.16 | -1.61 | -0.64% | 249.12 | 254.20 | 211,576 |
| 15 Apr 2024 | 251.77 | -2.97 | -1.17% | 251.32 | 257.82 | 113,769 |
| 12 Apr 2024 | 254.74 | -4.53 | -1.75% | 252.76 | 257.81 | 113,288 |
| 11 Apr 2024 | 259.27 | -4.15 | -1.58% | 259.14 | 266.74 | 157,081 |
| 10 Apr 2024 | 263.42 | -3.73 | -1.40% | 261.675 | 265.82 | 78,182 |
| 09 Apr 2024 | 267.15 | -2.39 | -0.89% | 266.21 | 270.695 | 97,419 |
| 08 Apr 2024 | 269.54 | 3.51 | 1.32% | 265.48 | 270.35 | 98,152 |
| 05 Apr 2024 | 266.03 | 4.42 | 1.69% | 263.25 | 266.16 | 89,047 |
| 04 Apr 2024 | 261.61 | -0.12 | -0.05% | 261.285 | 268.23 | 100,663 |
| 03 Apr 2024 | 261.73 | -1.73 | -0.66% | 261.01 | 265.1823 | 158,070 |
| 02 Apr 2024 | 263.46 | -6.00 | -2.23% | 262.30 | 268.90 | 85,768 |
| 01 Apr 2024 | 269.46 | -0.89 | -0.33% | 266.45 | 270.795 | 73,725 |
| 28 Mar 2024 | 270.35 | -1.39 | -0.51% | 269.89 | 272.15 | 96,182 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 242.82 | 247.99 | 241.43 | 244.98 | 171,399 | 2.21 | 0.91% |
| 1 Month | 270.74 | 270.795 | 241.43 | 253.12 | 133,713 | -25.71 | -9.50% |
| 3 Months | 273.10 | 278.26 | 240.36 | 262.65 | 130,828 | -28.07 | -10.28% |
| 6 Months | 221.33 | 288.16 | 214.14 | 258.32 | 131,818 | 23.70 | 10.71% |
| 1 Year | 219.15 | 288.16 | 195.18 | 236.12 | 189,048 | 25.88 | 11.81% |
| 3 Years | 149.78 | 288.16 | 125.42 | 205.00 | 195,603 | 95.25 | 63.59% |
| 5 Years | 82.22 | 288.16 | 51.99 | 141.99 | 229,295 | 162.81 | 198.02% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
