We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| RBC Bearings Incorporated | NYSE:RBC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.42 | 0.14% | 297.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 298.565 | 293.14 | 294.71 | 83,801 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 Jan 2025 | 297.85 | 0.42 | 0.14% | 293.14 | 298.565 | 83,801 |
| 07 Jan 2025 | 297.43 | -2.89 | -0.96% | 295.99 | 301.57 | 99,141 |
| 06 Jan 2025 | 300.32 | -1.33 | -0.44% | 299.97 | 306.4036 | 104,813 |
| 03 Jan 2025 | 301.65 | 3.84 | 1.29% | 296.97 | 303.20 | 103,478 |
| 02 Jan 2025 | 297.81 | -1.33 | -0.44% | 296.155 | 301.75 | 109,586 |
| 31 Dec 2024 | 299.14 | 2.05 | 0.69% | 296.83 | 299.695 | 106,714 |
| 30 Dec 2024 | 297.09 | -3.10 | -1.03% | 295.03 | 299.125 | 165,780 |
| 27 Dec 2024 | 300.19 | -3.74 | -1.23% | 299.10 | 303.86 | 144,234 |
| 26 Dec 2024 | 303.93 | -0.70 | -0.23% | 301.90 | 304.92 | 118,456 |
| 24 Dec 2024 | 304.63 | 0.01 | 0.00% | 303.06 | 305.99 | 85,998 |
| 23 Dec 2024 | 304.62 | -1.66 | -0.54% | 301.35 | 307.44 | 260,330 |
| 20 Dec 2024 | 306.28 | -3.92 | -1.26% | 305.48 | 313.825 | 975,013 |
| 19 Dec 2024 | 310.20 | -1.92 | -0.62% | 309.18 | 323.175 | 330,385 |
| 18 Dec 2024 | 312.12 | -8.37 | -2.61% | 311.89 | 326.18 | 233,460 |
| 17 Dec 2024 | 320.49 | -5.88 | -1.80% | 320.28 | 326.58 | 199,460 |
| 16 Dec 2024 | 326.37 | -1.21 | -0.37% | 325.26 | 331.435 | 211,243 |
| 13 Dec 2024 | 327.58 | -3.09 | -0.93% | 323.76 | 330.26 | 150,671 |
| 12 Dec 2024 | 330.67 | -4.75 | -1.42% | 330.17 | 336.87 | 109,235 |
| 11 Dec 2024 | 335.42 | 2.88 | 0.87% | 332.28 | 337.315 | 115,571 |
| 10 Dec 2024 | 332.54 | -1.02 | -0.31% | 331.315 | 337.63 | 173,966 |
| 09 Dec 2024 | 333.56 | -0.83 | -0.25% | 333.45 | 339.60 | 155,349 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 300.41 | 306.4036 | 295.99 | 299.30 | 104,255 | -2.56 | -0.85% |
| 1 Month | 336.05 | 337.315 | 295.03 | 309.61 | 201,309 | -38.20 | -11.37% |
| 3 Months | 286.97 | 346.775 | 270.00 | 312.69 | 160,290 | 10.88 | 3.79% |
| 6 Months | 275.05 | 346.775 | 260.53 | 299.92 | 154,570 | 22.80 | 8.29% |
| 1 Year | 270.87 | 346.775 | 240.36 | 285.69 | 147,834 | 26.98 | 9.96% |
| 3 Years | 151.00 | 346.775 | 151.00 | 250.37 | 129,058 | 146.85 | 97.25% |
| 5 Years | 84.76 | 346.775 | 51.99 | 174.32 | 172,478 | 213.09 | 251.40% |
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
