Stockscreener 앱 받기
552.44
0.37%
2.04
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $558.3 | $549.9 | $8.38 | 163,398.0 | +0.37% |
| 2026-02-12 | $563.5 | $547.0 | $16.55 | 222,398.0 | -0.02% |
| 2026-02-11 | $560.3 | $550.4 | $9.90 | 413,543.0 | +0.55% |
| 2026-02-10 | $553.8 | $539.4 | $14.38 | 241,487.0 | -0.13% |
| 2026-02-09 | $553.0 | $542.0 | $11.02 | 231,493.0 | +0.77% |
| 2026-02-06 | $554.6 | $529.0 | $25.59 | 367,704.0 | +4.59% |
| 2026-02-05 | $528.7 | $492.4 | $36.34 | 377,291.0 | +0.65% |
| 2026-02-04 | $522.1 | $509.9 | $12.22 | 346,240.0 | +0.13% |
| 2026-02-03 | $517.9 | $508.4 | $9.51 | 213,800.0 | +1.77% |
| 2026-02-02 | $507.3 | $498.3 | $8.99 | 198,093.0 | +1.49% |
| 2026-01-30 | $515.8 | $498.8 | $16.94 | 295,806.0 | -2.40% |
| 2026-01-29 | $516.0 | $503.4 | $12.57 | 155,714.0 | +0.60% |
| 2026-01-28 | $512.8 | $498.0 | $14.80 | 248,787.0 | +0.87% |
| 2026-01-27 | $510.1 | $502.0 | $8.09 | 139,626.0 | +0.01% |
| 2026-01-26 | $508.4 | $503.3 | $5.16 | 144,672.0 | +0.09% |
| 2026-01-23 | $508.7 | $495.2 | $13.50 | 176,112.0 | -0.18% |
| 2026-01-22 | $511.4 | $499.8 | $11.57 | 165,957.0 | +0.06% |
| 2026-01-21 | $509.3 | $496.2 | $13.06 | 198,940.0 | +1.90% |
| 2026-01-20 | $501.1 | $493.8 | $7.35 | 149,256.0 | -0.71% |
| 2026-01-16 | $501.6 | $493.6 | $8.01 | 268,172.0 | +0.35% |
| 2026-01-15 | $502.3 | $486.2 | $16.16 | 125,310.0 | +1.58% |
Rbc Bearings Inc 주식 (RBC) 연도별 가격 이력
이 심층 분석에서는 Rbc Bearings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rbc Bearings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rbc Bearings Inc 주식 (RBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $563.5 | $492.4 | $71.11 | 2,938,845.0 | +10.56% |
| 2026-01 | $516.0 | $447.4 | $68.60 | 3,926,470.0 | +11.43% |
Rbc Bearings Inc 주식 (RBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $465.8 | $425.9 | $39.89 | 3,935,016.0 | +1.78% |
| 2025-11 | $449.6 | $416.3 | $33.30 | 3,318,083.0 | +3.84% |
| 2025-10 | $432.9 | $364.5 | $68.39 | 5,967,739.0 | +9.80% |
| 2025-09 | $393.9 | $369.9 | $24.00 | 3,843,973.0 | +0.08% |
| 2025-08 | $416.3 | $374.6 | $41.69 | 3,815,787.0 | +0.68% |
| 2025-07 | $402.2 | $374.9 | $27.37 | 3,475,887.0 | +0.66% |
| 2025-06 | $393.5 | $355.5 | $38.04 | 3,722,347.0 | +5.17% |
| 2025-05 | $380.5 | $331.1 | $49.44 | 3,308,757.0 | +11.35% |
| 2025-04 | $339.4 | $297.3 | $42.17 | 4,240,187.0 | +2.11% |
| 2025-03 | $363.7 | $316.7 | $46.99 | 3,067,087.0 | -10.42% |
| 2025-02 | $372.8 | $345.4 | $27.46 | 3,083,541.0 | +3.00% |
| 2025-01 | $365.0 | $290.6 | $74.40 | 2,448,071.0 | +16.58% |
Rbc Bearings Inc 주식 (RBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $346.8 | $295.0 | $51.75 | 3,892,444.0 | -11.35% |
| 2024-11 | $343.9 | $272.5 | $71.42 | 3,121,954.0 | +19.53% |
| 2024-10 | $303.2 | $275.4 | $27.79 | 3,028,345.0 | -6.36% |
| 2024-09 | $306.4 | $274.8 | $31.56 | 2,813,274.0 | +0.51% |
| 2024-08 | $301.6 | $260.5 | $41.12 | 3,040,405.0 | +2.41% |
| 2024-07 | $309.0 | $267.7 | $41.28 | 3,287,853.0 | +7.81% |
| 2024-06 | $299.2 | $267.0 | $32.22 | 3,142,430.0 | -8.64% |
| 2024-05 | $298.5 | $244.6 | $53.86 | 3,938,765.0 | +20.74% |
| 2024-04 | $270.7 | $241.4 | $29.31 | 3,075,285.0 | -9.54% |
| 2024-03 | $274.6 | $258.5 | $16.14 | 2,345,100.0 | -0.91% |
| 2024-02 | $278.3 | $240.4 | $37.90 | 2,800,469.0 | +1.60% |
| 2024-01 | $285.8 | $267.6 | $18.15 | 2,126,693.0 | -5.74% |
0.83%
1.60%
자본화:
|
볼륨(24시간):