RBC Bearings Incorporated RBC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$499,23-2,71 (-0,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $499,23 | -0,54 % | $502,81 | $502,81 | $495,51 | 248,20K |
| 2026-09-29 | $501,94 | -0,45 % | $504,66 | $507,35 | $496,71 | 245,20K |
| 2026-09-28 | $504,20 | -0,38 % | $504,97 | $507,90 | $495,43 | 328,90K |
| 2026-09-25 | $506,10 | +0,45 % | $505,80 | $510,33 | $501,72 | 274,90K |
| 2026-09-24 | $503,85 | +0,72 % | $496,48 | $507,34 | $494,63 | 210,30K |
| 2026-09-23 | $500,26 | +0,08 % | $497,01 | $507,99 | $496,50 | 372,90K |
| 2026-09-22 | $499,88 | +1,49 % | $495,45 | $502,58 | $492,56 | 395,30K |
| 2026-09-21 | $492,56 | -1,69 % | $504,76 | $504,76 | $490,86 | 302,00K |
| 2026-09-18 | $501,01 | +1,32 % | $496,42 | $503,20 | $493,24 | 627,80K |
| 2026-09-17 | $494,47 | +1,50 % | $498,96 | $506,81 | $489,87 | 599,00K |
| 2026-09-16 | $487,14 | +0,71 % | $487,33 | $488,13 | $478,43 | 449,50K |
| 2026-09-15 | $483,71 | +1,02 % | $484,06 | $484,30 | $476,00 | 326,40K |
| 2026-09-14 | $478,81 | -3,24 % | $486,60 | $486,73 | $475,91 | 411,70K |
| 2026-09-11 | $494,83 | +3,51 % | $483,53 | $496,75 | $478,92 | 359,60K |
| 2026-09-10 | $478,06 | -1,64 % | $482,77 | $482,77 | $471,57 | 283,10K |
| 2026-09-09 | $486,04 | -1,26 % | $488,87 | $495,13 | $483,20 | 197,30K |
| 2026-09-08 | $492,23 | +0,76 % | $486,84 | $493,79 | $485,48 | 238,10K |
| 2026-09-04 | $488,54 | -0,46 % | $491,63 | $497,50 | $484,99 | 157,30K |
| 2026-09-03 | $490,78 | -0,02 % | $490,60 | $494,96 | $482,15 | 153,40K |
| 2026-09-02 | $490,89 | +0,45 % | $488,19 | $491,72 | $481,42 | 283,20K |
| 2026-09-01 | $488,69 | -1,13 % | $490,75 | $496,28 | $486,02 | 237,30K |
| 2026-08-31 | $494,26 | -1,27 % | $499,58 | $503,24 | $492,22 | 318,20K |
| 2026-08-28 | $500,62 | -1,65 % | $510,96 | $511,76 | $498,52 | 176,50K |
| 2026-08-27 | $509,00 | -0,96 % | $513,36 | $517,53 | $502,28 | 252,70K |
| 2026-08-26 | $513,95 | +3,62 % | $498,69 | $515,74 | $495,59 | 291,60K |
| 2026-08-25 | $496,01 | +0,02 % | $503,85 | $503,85 | $492,81 | 271,10K |
| 2026-08-24 | $495,90 | -1,92 % | $505,09 | $508,27 | $494,24 | 375,50K |
| 2026-08-21 | $505,63 | +0,20 % | $509,11 | $510,16 | $497,98 | 279,50K |
| 2026-08-20 | $504,61 | -3,06 % | $517,01 | $519,80 | $503,82 | 300,30K |
| 2026-08-19 | $520,54 | -4,60 % | $550,25 | $550,25 | $517,90 | 461,00K |
| 2026-08-18 | $545,65 | -2,15 % | $552,55 | $552,55 | $542,61 | 173,30K |
| 2026-08-17 | $557,62 | -0,51 % | $560,49 | $562,63 | $554,93 | 135,40K |
| 2026-08-14 | $560,49 | +1,13 % | $550,97 | $561,17 | $550,00 | 114,50K |
| 2026-08-13 | $554,25 | -0,25 % | $560,00 | $560,00 | $547,83 | 151,60K |
| 2026-08-12 | $555,65 | +0,57 % | $559,65 | $561,45 | $552,19 | 226,40K |
| 2026-08-11 | $552,48 | -0,72 % | $560,54 | $564,59 | $548,30 | 175,20K |
| 2026-08-10 | $556,50 | -1,90 % | $567,54 | $569,07 | $554,72 | 189,70K |
| 2026-08-07 | $567,25 | +0,11 % | $571,33 | $573,68 | $559,87 | 186,70K |
| 2026-08-06 | $566,61 | -0,97 % | $573,56 | $582,44 | $565,05 | 254,70K |
| 2026-08-05 | $572,17 | +1,10 % | $564,57 | $579,63 | $560,03 | 288,20K |
| 2026-08-04 | $565,96 | -0,76 % | $580,24 | $580,43 | $563,75 | 273,50K |
| 2026-08-03 | $570,27 | +3,44 % | $556,36 | $574,86 | $549,04 | 299,00K |
| 2026-07-31 | $551,31 | -1,88 % | $583,98 | $597,97 | $548,46 | 413,20K |
| 2026-07-30 | $561,90 | +2,11 % | $562,64 | $567,65 | $556,19 | 264,80K |
| 2026-07-29 | $550,27 | -4,53 % | $570,95 | $570,95 | $550,27 | 277,50K |
| 2026-07-28 | $576,37 | -1,47 % | $583,76 | $583,76 | $569,25 | 236,90K |
| 2026-07-27 | $584,97 | -1,70 % | $597,79 | $602,17 | $577,82 | 221,90K |
| 2026-07-24 | $595,07 | -0,04 % | $595,67 | $606,35 | $593,61 | 175,80K |
| 2026-07-23 | $595,31 | +0,64 % | $585,89 | $598,42 | $585,89 | 206,40K |
| 2026-07-22 | $591,50 | +1,05 % | $581,78 | $592,38 | $581,78 | 224,90K |
| 2026-07-21 | $585,35 | +2,89 % | $575,68 | $586,31 | $567,92 | 211,00K |
| 2026-07-20 | $568,90 | -1,10 % | $579,39 | $583,98 | $565,60 | 212,80K |
| 2026-07-17 | $575,22 | -0,87 % | $572,21 | $584,49 | $565,01 | 492,90K |
| 2026-07-16 | $580,27 | -1,67 % | $584,79 | $596,66 | $576,21 | 307,00K |
| 2026-07-15 | $590,14 | +0,33 % | $589,49 | $593,97 | $583,99 | 210,20K |
| 2026-07-14 | $588,18 | +0,61 % | $594,50 | $601,24 | $585,76 | 128,60K |
| 2026-07-13 | $584,59 | -1,83 % | $591,59 | $599,69 | $582,18 | 134,20K |
| 2026-07-10 | $595,49 | -0,02 % | $593,05 | $599,79 | $585,22 | 123,20K |
| 2026-07-09 | $595,61 | +0,29 % | $603,23 | $608,97 | $595,45 | 188,20K |
| 2026-07-08 | $593,89 | -1,06 % | $594,81 | $597,99 | $588,40 | 124,40K |
| 2026-07-07 | $600,26 | -1,53 % | $613,36 | $613,36 | $588,03 | 203,20K |
| 2026-07-06 | $609,60 | +0,83 % | $606,02 | $614,19 | $605,19 | 203,50K |
| 2026-07-02 | $604,56 | -2,56 % | $620,18 | $624,64 | $589,90 | 255,70K |
| 2026-07-01 | $620,47 | -3,66 % | $639,86 | $639,86 | $620,03 | 292,20K |
| 2026-06-30 | $644,06 | +1,46 % | $636,39 | $648,93 | $635,00 | 242,10K |
| 2026-06-29 | $634,78 | +0,70 % | $627,10 | $635,61 | $624,51 | 254,70K |
| 2026-06-26 | $630,36 | -2,86 % | $645,93 | $646,38 | $622,45 | 560,80K |
| 2026-06-25 | $648,89 | +1,56 % | $645,79 | $667,69 | $640,30 | 236,10K |
| 2026-06-24 | $638,94 | +0,87 % | $633,52 | $648,32 | $629,15 | 195,60K |
| 2026-06-23 | $633,44 | -1,90 % | $631,74 | $645,46 | $627,46 | 229,90K |
| 2026-06-22 | $645,73 | +1,02 % | $639,43 | $646,17 | $635,64 | 238,30K |
| 2026-06-18 | $639,18 | +2,15 % | $635,70 | $640,02 | $628,81 | 529,40K |
| 2026-06-17 | $625,73 | +0,75 % | $621,08 | $631,86 | $617,03 | 289,50K |
| 2026-06-16 | $621,08 | +0,67 % | $621,19 | $630,07 | $618,45 | 222,00K |
| 2026-06-15 | $616,95 | +2,20 % | $612,94 | $620,08 | $605,45 | 306,90K |
| 2026-06-12 | $603,64 | -0,63 % | $614,78 | $614,78 | $600,86 | 317,90K |
| 2026-06-11 | $607,46 | +5,33 % | $585,34 | $609,57 | $570,00 | 251,80K |
| 2026-06-10 | $576,74 | -2,65 % | $591,54 | $597,44 | $575,54 | 231,70K |
| 2026-06-09 | $592,41 | +0,24 % | $597,42 | $603,23 | $571,00 | 377,70K |
| 2026-06-08 | $590,97 | +0,15 % | $594,46 | $600,10 | $587,88 | 321,30K |
| 2026-06-05 | $590,09 | +0,06 % | $585,17 | $594,65 | $581,04 | 302,20K |
| 2026-06-04 | $589,76 | +0,96 % | $583,70 | $590,60 | $577,22 | 200,70K |
| 2026-06-03 | $584,18 | +1,01 % | $579,38 | $597,54 | $576,79 | 431,80K |
| 2026-06-02 | $578,34 | +2,15 % | $568,49 | $579,09 | $564,45 | 365,80K |
| 2026-06-01 | $566,14 | -1,02 % | $563,27 | $571,31 | $552,54 | 231,40K |
| 2026-05-29 | $571,96 | -1,02 % | $574,69 | $582,12 | $569,96 | 280,60K |
| 2026-05-28 | $577,83 | +0,07 % | $575,71 | $579,64 | $569,00 | 213,50K |
| 2026-05-27 | $577,42 | -1,19 % | $584,00 | $584,17 | $575,73 | 216,60K |
| 2026-05-26 | $584,40 | +4,37 % | $565,78 | $585,29 | $561,86 | 273,30K |
| 2026-05-22 | $559,95 | -1,24 % | $572,12 | $572,12 | $558,33 | 282,20K |