NYSE - Nasdaq Real Time Price USD

RBC Bearings Incorporated (RBC)

Time to buy RBC?
364.46
-5.54
(-1.50%)
At close: 4:00:02 PM EDT
373.12
+8.66
+(2.38%)
After hours: 6:48:23 PM EDT
Time to buy RBC?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 2025368.75369.09362.50364.46364.46146,966
May 13, 2025365.34372.95365.00370.00370.00202,300
May 12, 2025360.51366.32358.11364.25364.25226,700
May 9, 2025350.88354.15346.25349.25349.25115,800
May 8, 2025344.94354.14344.45349.19349.1990,400
May 7, 2025343.02344.87339.53342.20342.20120,900
May 6, 2025339.60344.17337.43341.65341.65102,900
May 5, 2025342.99344.85341.24342.80342.8079,600
May 2, 2025339.17346.02337.93344.69344.69102,400
May 1, 2025331.05336.93331.05333.75333.75108,100
Apr 30, 2025322.29329.43319.88328.57328.57184,400
Apr 29, 2025323.35330.15322.87329.31329.31130,300
Apr 28, 2025329.13333.64323.34324.75324.75218,800
Apr 25, 2025328.19331.45326.56327.13327.13153,300
Apr 24, 2025326.77337.29326.77330.13330.13229,600
Apr 23, 2025328.66335.00323.94325.48325.4886,200
Apr 22, 2025318.10319.92312.65318.51318.51126,800
Apr 21, 2025317.59318.55310.95313.56313.5690,700
Apr 17, 2025320.33323.81318.60321.68321.68277,900
Apr 16, 2025328.92329.69315.67319.97319.97214,700
Apr 15, 2025335.47339.02331.09332.61332.61134,800
Apr 14, 2025336.15338.63326.08335.03335.03189,200
Apr 11, 2025325.93334.21322.03332.83332.83167,700
Apr 10, 2025326.76328.60314.15325.25325.25142,600
Apr 9, 2025303.73339.45303.73333.39333.39399,100
Apr 8, 2025318.00321.00301.05304.79304.79194,900
Apr 7, 2025297.28317.25297.28307.73307.73352,700
Apr 4, 2025306.91312.58298.65308.82308.82396,900
Apr 3, 2025322.22325.34316.74317.19317.19163,300
Apr 2, 2025325.06337.63325.06336.99336.99142,400
Apr 1, 2025321.31335.26319.87332.93332.93261,200
Mar 31, 2025321.24323.20316.70321.77321.77272,300
Mar 28, 2025333.37333.37323.01325.60325.6086,200
Mar 27, 2025333.44335.72328.51332.76332.76164,000
Mar 26, 2025336.35339.91332.26332.36332.36125,300
Mar 25, 2025336.71339.81329.85333.41333.41220,700
Mar 24, 2025335.49338.21331.34335.11335.11149,200
Mar 21, 2025330.20332.89326.66330.02330.02276,100
Mar 20, 2025333.34337.74330.85333.57333.57214,700
Mar 19, 2025334.62338.68330.15338.34338.34135,300
Mar 18, 2025344.85344.85333.48335.41335.41125,900
Mar 17, 2025336.29349.01335.21346.50346.50209,200
Mar 14, 2025333.68338.79333.68336.48336.48146,300
Mar 13, 2025337.08338.68329.48331.51331.51134,700
Mar 12, 2025342.78343.27333.11337.04337.04161,300
Mar 11, 2025345.74347.09339.13341.41341.41160,200
Mar 10, 2025348.96351.91342.05345.72345.72144,200
Mar 7, 2025346.74353.88341.01353.01353.01102,200
Mar 6, 2025351.93354.54348.13348.73348.7392,000
Mar 5, 2025350.87356.55349.72356.03356.03115,700
Mar 4, 2025352.24356.00347.39350.47350.47111,000
Mar 3, 2025361.73363.69354.16355.95355.9586,400
Feb 28, 2025358.61359.53353.26359.20359.20160,600
Feb 27, 2025358.67360.50356.63357.62357.62137,900
Feb 26, 2025358.93363.23356.24358.16358.16144,400
Feb 25, 2025357.45362.18354.58357.50357.50123,800
Feb 24, 2025357.19362.15354.46357.56357.5699,400
Feb 21, 2025370.36370.36355.75357.11357.1189,300
Feb 20, 2025370.84370.84364.89368.88368.88117,300
Feb 19, 2025366.74372.83366.28370.84370.8496,300
Feb 18, 2025365.20372.20362.31369.61369.61113,200
Feb 14, 2025364.10366.45361.35364.56364.56188,200
Feb 13, 2025364.38364.38361.37362.77362.77139,200
Feb 12, 2025359.76363.73359.76363.31363.31109,700
Feb 11, 2025360.54365.80360.54364.59364.5970,800
Feb 10, 2025364.17364.20359.48363.64363.64122,400
Feb 7, 2025365.99367.00360.01362.10362.10133,600
Feb 6, 2025370.98371.26361.20365.34365.34141,300
Feb 5, 2025369.00372.51358.89369.50369.50163,700
Feb 4, 2025367.08368.87358.22368.82368.82304,500
Feb 3, 2025349.61371.00345.37367.29367.29715,200
Jan 31, 2025347.12364.96339.29348.75348.75351,500
Jan 30, 2025315.91322.41315.91322.02322.02144,200
Jan 29, 2025313.24317.00309.42311.58311.5881,400
Jan 28, 2025311.95315.78311.25315.22315.2282,000
Jan 27, 2025314.01314.44310.00313.26313.26109,900
Jan 24, 2025315.30318.70313.88314.23314.23203,400
Jan 23, 2025323.69323.84315.05315.33315.33156,100
Jan 22, 2025323.34326.54321.11323.16323.16209,300
Jan 21, 2025316.04325.82315.00323.69323.69134,500
Jan 17, 2025310.76312.78310.43312.09312.09151,400
Jan 16, 2025306.60310.17306.12309.55309.5585,600
Jan 15, 2025309.88309.88305.86305.88305.88100,400
Jan 14, 2025300.83305.06300.48304.57304.5787,500
Jan 13, 2025291.64298.56290.56297.96297.9692,800
Jan 10, 2025293.64295.64291.84294.36294.3696,100
Jan 8, 2025294.71298.57293.14297.85297.8583,800
Jan 7, 2025301.57301.57295.99297.43297.4399,100
Jan 6, 2025302.53306.40299.97300.32300.32104,800
Jan 3, 2025297.60303.20296.97301.65301.65103,500
Jan 2, 2025300.41301.75296.15297.81297.81109,600
Dec 31, 2024298.30299.70296.83299.14299.14107,000
Dec 30, 2024297.89299.13295.03297.09297.09165,800
Dec 27, 2024301.13303.86299.10300.19300.19144,200
Dec 26, 2024302.60304.92302.25303.93303.93118,500
Dec 24, 2024303.13305.99303.13304.63304.6386,000
Dec 23, 2024307.33307.44301.35304.62304.62260,300
Dec 20, 2024307.04313.83305.48306.28306.28975,000
Dec 19, 2024314.54323.18309.18310.20310.20330,400
Dec 18, 2024320.48326.18311.89312.12312.12233,500
Dec 17, 2024324.37326.58320.28320.49320.49199,900
Dec 16, 2024327.94331.44325.26326.37326.37211,200
Dec 13, 2024329.79330.26323.76327.58327.58150,700
Dec 12, 2024334.58334.58330.17330.67330.67109,200
Dec 11, 2024336.05337.32332.28335.42335.42115,600
Dec 10, 2024334.72337.63331.32332.54332.54174,000
Dec 9, 2024336.18339.60333.45333.56333.56155,300
Dec 6, 2024335.00335.01332.49334.39334.39108,700
Dec 5, 2024339.26346.78333.57334.26334.26101,600
Dec 4, 2024340.47342.64338.03339.71339.71149,000
Dec 3, 2024336.38341.97335.04341.03341.03143,000
Dec 2, 2024335.59337.43333.77335.23335.23140,000
Nov 29, 2024341.51343.92335.10335.11335.1199,600
Nov 27, 2024341.46343.36337.87339.66339.66150,300
Nov 26, 2024337.76342.00334.63339.97339.97282,900
Nov 25, 2024338.84343.66337.57338.78338.78235,500
Nov 22, 2024329.03337.19328.99336.82336.82186,900
Nov 21, 2024320.54326.26320.54324.45324.45180,900
Nov 20, 2024322.90324.62316.71324.46324.46117,600
Nov 19, 2024316.81323.19316.60322.51322.51146,000
Nov 18, 2024314.87320.30312.51320.13320.13160,800
Nov 15, 2024311.83313.64309.87313.48313.4871,900
Nov 14, 2024315.40317.91311.31313.47313.4774,600
Nov 13, 2024315.35318.70313.27315.69315.69177,800
Nov 12, 2024317.76318.36312.64315.37315.37139,500
Nov 11, 2024322.97328.39319.51320.08320.08168,900
Nov 8, 2024317.43322.12317.01319.85319.85160,400
Nov 7, 2024315.85319.40313.49317.71317.71153,900
Nov 6, 2024300.64317.27300.64316.52316.52222,500
Nov 5, 2024283.47289.63283.47287.85287.85125,000
Nov 4, 2024283.80289.49283.80285.02285.02143,300
Nov 1, 2024279.82286.92272.50285.30285.30215,300
Oct 31, 2024284.52285.93280.06280.35280.35126,700
Oct 30, 2024285.88289.38285.15286.37286.3794,900
Oct 29, 2024286.60287.51283.80285.83285.83144,400
Oct 28, 2024290.69293.19288.57288.57288.57101,800
Oct 25, 2024290.68292.21286.79288.84288.8493,500
Oct 24, 2024286.40289.43285.36288.16288.16113,000
Oct 23, 2024283.79286.97281.37286.96286.96108,400
Oct 22, 2024284.71285.51282.04284.43284.4398,800
Oct 21, 2024286.83288.28282.81286.30286.30103,200
Oct 18, 2024288.86289.90286.02288.10288.10110,900
Oct 17, 2024291.90291.97288.84290.20290.2084,400
Oct 16, 2024286.97292.70285.68290.61290.61150,700
Oct 15, 2024280.01286.83279.99284.70284.70146,800
Oct 14, 2024280.99281.99278.98280.65280.65258,600
Oct 11, 2024278.70283.18278.70280.88280.88156,800
Oct 10, 2024279.06280.19275.38278.66278.66114,900
Oct 9, 2024283.82284.83279.40281.23281.23131,600
Oct 8, 2024287.21287.63281.73283.05283.05132,500
Oct 7, 2024290.18290.44285.14286.76286.7693,900
Oct 4, 2024295.02295.23292.02292.48292.48127,700
Oct 3, 2024295.20296.88291.04291.54291.5489,600
Oct 2, 2024299.99302.92296.68297.66297.66158,000
Oct 1, 2024298.22303.17292.83302.21302.21325,500
Sep 30, 2024298.01299.88294.40299.38299.38206,300
Sep 27, 2024303.67305.13297.55299.87299.87553,900
Sep 26, 2024300.72306.40300.40301.55301.55102,500
Sep 25, 2024303.41303.41296.66296.80296.8096,900
Sep 24, 2024301.14303.09299.17302.79302.79124,100
Sep 23, 2024295.80299.31293.99297.91297.9194,900
Sep 20, 2024298.48299.83294.45295.45295.45249,400
Sep 19, 2024296.38299.81293.18299.69299.69115,400
Sep 18, 2024291.33297.69289.00292.16292.16136,300
Sep 17, 2024287.85292.73287.85290.50290.50118,700
Sep 16, 2024287.88290.75286.80286.82286.82145,900
Sep 13, 2024288.14291.93286.99287.49287.49133,000
Sep 12, 2024282.66286.69281.96286.52286.52132,300
Sep 11, 2024281.22285.00274.85283.93283.93121,300
Sep 10, 2024285.49285.68281.20282.98282.9850,400
Sep 9, 2024284.06286.44282.54284.29284.2993,100
Sep 6, 2024286.15286.81280.67282.59282.59115,000
Sep 5, 2024286.62286.62282.19284.37284.3751,500
Sep 4, 2024288.99290.76284.32285.70285.7084,300
Sep 3, 2024296.07296.09287.02288.83288.83142,200
Aug 30, 2024298.05298.70292.24297.85297.85111,200
Aug 29, 2024295.17301.65292.98297.26297.26137,300
Aug 28, 2024293.07294.64291.49293.70293.70149,200
Aug 27, 2024294.45294.45291.45292.78292.7860,100
Aug 26, 2024296.22298.64293.96294.99294.9981,600
Aug 23, 2024292.87296.30289.63294.90294.9070,000
Aug 22, 2024293.38293.38290.08290.19290.1971,000
Aug 21, 2024288.74293.13287.25292.95292.95112,700
Aug 20, 2024288.08289.54284.24286.30286.3072,800
Aug 19, 2024286.65288.63286.26287.68287.6899,200
Aug 16, 2024288.36289.86284.22285.98285.9878,200
Aug 15, 2024288.40293.00285.87289.39289.39170,900
Aug 14, 2024278.48284.29276.84284.00284.00197,000
Aug 13, 2024276.41277.90273.18277.50277.50114,000
Aug 12, 2024278.26278.98273.76275.47275.4767,200
Aug 9, 2024279.59280.14276.35277.42277.4286,900
Aug 8, 2024276.08279.80274.55278.31278.3180,400
Aug 7, 2024277.81279.35271.49272.47272.4788,000
Aug 6, 2024275.30280.51274.58274.86274.86358,800
Aug 5, 2024265.88279.37260.53274.27274.27308,400
Aug 2, 2024279.51282.27273.16276.55276.55285,700
Aug 1, 2024293.15294.46285.16288.03288.03309,800
Jul 31, 2024293.91297.25290.83290.84290.84116,400
Jul 30, 2024292.62293.09289.61291.67291.67120,300
Jul 29, 2024292.17293.33289.43290.07290.07103,800
Jul 26, 2024291.46295.40289.56292.02292.02110,100
Jul 25, 2024285.26292.31283.82287.66287.66156,100
Jul 24, 2024289.24292.72284.11284.12284.12127,500
Jul 23, 2024291.47296.09289.20291.61291.6194,000
Jul 22, 2024288.61292.61285.02292.43292.43164,900
Jul 19, 2024292.28292.28286.70287.09287.09213,400
Jul 18, 2024296.17301.17291.66292.21292.21124,500
Jul 17, 2024302.10309.01297.40297.59297.59293,600
Jul 16, 2024295.79308.05293.80306.57306.57303,900
Jul 15, 2024294.35296.10292.53294.78294.7891,300
Jul 12, 2024290.18295.97289.07292.66292.66132,900
Jul 11, 2024285.01289.51285.00287.52287.52146,600
Jul 10, 2024278.23283.64278.23282.27282.27196,400
Jul 9, 2024278.97279.04275.73278.12278.12246,100
Jul 8, 2024275.05278.20275.00278.02278.02173,100
Jul 5, 2024274.10274.10270.05273.24273.24103,900
Jul 3, 2024271.27274.16269.60273.95273.9596,300
Jul 2, 2024268.27271.07267.72270.75270.75125,600
Jul 1, 2024272.80273.23267.86267.98267.98177,700
Jun 28, 2024271.99274.44267.03269.78269.78313,800
Jun 27, 2024269.65271.47268.04271.07271.07143,300
Jun 26, 2024270.30271.01268.37268.77268.77335,700
Jun 25, 2024275.50277.85269.22271.73271.73199,900
Jun 24, 2024275.91278.95274.72276.51276.5194,300
Jun 21, 2024274.28274.81270.00274.80274.80197,400
Jun 20, 2024276.51276.51272.22274.20274.20131,400
Jun 18, 2024272.12277.60268.36277.05277.05253,300
Jun 17, 2024272.28273.47270.10273.14273.1480,800
Jun 14, 2024271.54272.63269.25272.34272.3466,600
Jun 13, 2024276.79277.73273.18274.86274.8691,900
Jun 12, 2024278.77280.71277.26277.85277.85157,000
Jun 11, 2024274.99275.69272.49273.98273.98231,800
Jun 10, 2024277.15279.33276.02276.10276.10137,800
Jun 7, 2024280.34282.22277.80279.92279.92132,500
Jun 6, 2024285.29286.72281.02282.22282.2296,300
Jun 5, 2024286.00288.65285.15286.50286.50183,900
Jun 4, 2024290.53292.71284.17285.62285.62255,300
Jun 3, 2024297.83299.25286.20291.54291.54126,500
May 31, 2024292.30296.46289.69295.28295.28197,600
May 30, 2024289.25292.25288.92291.50291.50145,300
May 29, 2024285.63288.00285.31287.37287.37123,300
May 28, 2024292.50294.24286.91287.90287.90123,000
May 24, 2024293.96295.88290.68291.52291.52166,300
May 23, 2024296.26296.26291.16292.85292.85136,100
May 22, 2024293.54295.27291.08294.06294.06136,900
May 21, 2024296.56298.15292.99295.36295.36318,000
May 20, 2024291.29298.50289.54297.02297.02277,100
May 17, 2024277.66289.28276.25289.28289.28439,300
May 16, 2024274.27274.27266.58267.56267.56215,300
May 15, 2024274.89274.89272.13273.05273.05172,000

Related Tickers

TKR The Timken Company
72.60
-0.95%
 
SNA Snap-on Incorporated
325.08
-0.68%
 
LECO Lincoln Electric Holdings, Inc.
195.76
+0.10%
 
TTC The Toro Company
75.41
-0.65%
 
TTNDY Techtronic Industries Company Limited
60.28
+0.38%
 
SWK Stanley Black & Decker, Inc.
71.86
-2.66%
 
002779.SZ Zhejiang Zhongjian Technology Co.,Ltd
112.00
-0.26%
 
603667.SS Zhejiang XCC Group Co.,Ltd
38.11
-2.26%
 
MS3.HA MISUMI Group Inc
12.50
0.00%
 
SOLIMAC.BO Solitaire Machine Tools Limited
153.45
-5.37%