Stockscreener 앱 받기
387.48
0.93%
-3.62
시간 외 거래:
387.48
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $393.9 | $386.2 | $7.71 | 121,708.0 | -0.93% |
| 2025-09-04 | $391.2 | $382.6 | $8.56 | 155,341.0 | +1.96% |
| 2025-09-03 | $387.2 | $380.0 | $7.18 | 91,024.0 | -1.06% |
| 2025-09-02 | $389.1 | $384.0 | $5.15 | 113,258.0 | -0.58% |
| 2025-08-29 | $400.3 | $386.9 | $13.40 | 201,011.0 | -2.19% |
| 2025-08-28 | $401.1 | $396.8 | $4.33 | 150,063.0 | -0.21% |
| 2025-08-27 | $405.8 | $396.9 | $8.90 | 241,247.0 | +0.13% |
| 2025-08-26 | $404.9 | $398.8 | $6.18 | 221,047.0 | -0.15% |
| 2025-08-25 | $404.3 | $398.4 | $5.84 | 156,485.0 | -0.49% |
| 2025-08-22 | $404.2 | $390.4 | $13.87 | 184,162.0 | +2.83% |
| 2025-08-21 | $393.4 | $388.6 | $4.87 | 266,048.0 | -0.57% |
| 2025-08-20 | $399.2 | $392.6 | $6.64 | 141,073.0 | -1.27% |
| 2025-08-19 | $401.5 | $394.8 | $6.69 | 144,402.0 | -0.28% |
| 2025-08-18 | $399.5 | $393.2 | $6.26 | 168,441.0 | +1.06% |
| 2025-08-15 | $403.5 | $394.6 | $8.89 | 141,296.0 | -1.78% |
| 2025-08-14 | $408.5 | $401.6 | $6.95 | 135,709.0 | -2.12% |
| 2025-08-13 | $411.1 | $403.6 | $7.52 | 123,671.0 | +1.39% |
| 2025-08-12 | $406.1 | $397.2 | $8.98 | 111,817.0 | +2.05% |
| 2025-08-11 | $397.3 | $390.0 | $7.37 | 199,950.0 | -0.31% |
| 2025-08-08 | $408.0 | $398.1 | $9.91 | 149,609.0 | -1.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $393.9 | $380.0 | $13.85 | 603,039.0 | -0.64% |
| 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% |
Rbc Bearings Inc 주식 (RBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.4 | $30.80 | 2,760,286.0 | +10.53% |
| 2023-11 | $258.0 | $214.5 | $43.49 | 3,320,915.0 | +17.24% |
| 2023-10 | $246.2 | $214.1 | $32.10 | 3,527,734.0 | -6.10% |
| 2023-09 | $253.0 | $230.5 | $22.49 | 9,480,705.0 | +1.56% |
| 2023-08 | $234.3 | $203.7 | $30.64 | 3,181,261.0 | +1.99% |
| 2023-07 | $228.9 | $210.3 | $18.66 | 2,987,109.0 | +3.95% |
| 2023-06 | $220.3 | $195.2 | $25.11 | 8,201,392.0 | +9.67% |
| 2023-05 | $236.9 | $196.6 | $40.39 | 3,601,639.0 | -12.65% |
| 2023-04 | $233.6 | $212.6 | $20.93 | 2,607,115.0 | -2.46% |
| 2023-03 | $234.1 | $210.4 | $23.75 | 3,114,564.0 | +0.00% |
4.92%
0.02%
자본화:
|
볼륨(24시간):