Get the Stockscreener App
132.64
0.50%
-0.67
After Hours:
133.28
0.64
+0.48%
Rbc Bearings Incorporated Stock (RBCP) Price History
The historical daily chart and data for Rbc Bearings Incorporated stock (RBCP), show that the latest closing stock price as of September 30, 2024, is $132.64.
- Rbc Bearings Incorporated all-time high stock price is $136.40, occurred on July 17, 2024.
- The lowest Rbc Bearings Incorporated stock price recorded was $0.00 on November 10, 2023. Since then, Rbc Bearings Incorporated's stock price has risen over to $132.64 now.
- The 52-week high stock price for RBCP is $136.40, representing a 2.83% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for RBCP is $103.29, indicating a -22.13% decrease from the current share price, occurred on October 30, 2023.
The table below shows more information about RBCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $133.4 | $131.4 | $2.00 | 210,265.0 | -0.50% |
| Sep 27, 2024 | $135.0 | $133.3 | $1.70 | 1,063,393.0 | -0.88% |
| Sep 26, 2024 | $134.5 | $133.9 | $0.58 | 390.0 | +0.76% |
| Sep 25, 2024 | $133.9 | $132.4 | $1.48 | 3,187.0 | -0.34% |
| Sep 24, 2024 | $133.9 | $133.9 | $0.00 | 50,222.0 | +1.48% |
| Sep 20, 2024 | $133.3 | $131.9 | $1.35 | 17,950.0 | -0.82% |
| Sep 19, 2024 | $133.1 | $133.1 | $0.00 | 804.0 | +2.00% |
| Sep 18, 2024 | $132.2 | $130.5 | $1.76 | 864.0 | +0.82% |
| Sep 17, 2024 | $129.5 | $129.4 | $0.09 | 51,047.0 | +1.24% |
| Sep 16, 2024 | $128.6 | $127.8 | $0.80 | 51,812.0 | -0.13% |
| Sep 13, 2024 | $129.4 | $128.0 | $1.40 | 1,295.0 | +0.76% |
| Sep 12, 2024 | $127.1 | $125.8 | $1.26 | 1,076.0 | +0.85% |
| Sep 10, 2024 | $126.1 | $126.0 | $0.16 | 1,361.0 | -0.25% |
| Sep 09, 2024 | $126.4 | $126.3 | $0.12 | 606.0 | +0.83% |
| Sep 06, 2024 | $125.2 | $125.2 | $0.00 | 383.0 | -1.30% |
| Sep 05, 2024 | $126.9 | $126.9 | $0.00 | 218.0 | +0.11% |
Rbc Bearings Incorporated Stock (RBCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rbc Bearings Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rbc Bearings Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rbc Bearings Incorporated Stock (RBCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $135.0 | $125.2 | $9.76 | 1,665,954.0 | +0.32% |
| Aug, 2024 | $133.4 | $122.0 | $11.37 | 444,502.0 | +2.48% |
| Jul, 2024 | $136.4 | $120.0 | $16.36 | 885,801.0 | +5.50% |
| Jun, 2024 | $130.1 | $121.1 | $8.98 | 128,260.0 | -7.87% |
| May, 2024 | $133.3 | $113.4 | $19.95 | 586,014.0 | +18.12% |
| Apr, 2024 | $122.5 | $110.9 | $11.59 | 446,538.0 | -7.96% |
| Mar, 2024 | $125.2 | $120.3 | $4.90 | 291,147.0 | -2.32% |
| Feb, 2024 | $129.1 | $116.3 | $12.82 | 283,324.0 | +1.60% |
| Jan, 2024 | $128.7 | $122.9 | $5.85 | 28,742.0 | -5.23% |
Rbc Bearings Incorporated Stock (RBCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $132.0 | $119.2 | $12.75 | 230,588.0 | +7.65% |
| Nov, 2023 | $120.6 | $104.2 | $16.38 | 389,139.0 | +14.63% |
| Oct, 2023 | $115.0 | $103.3 | $11.69 | 451,527.0 | -4.47% |
| Sep, 2023 | $118.7 | $109.9 | $8.79 | 654,645.0 | -0.71% |
| Aug, 2023 | $111.8 | $102.0 | $9.78 | 259,161.0 | +2.11% |
| Jul, 2023 | $109.7 | $104.3 | $5.45 | 23,411.0 | +2.46% |
| Jun, 2023 | $108.1 | $98.75 | $9.32 | 613,170.0 | +6.00% |
| May, 2023 | $112.5 | $99.62 | $12.91 | 291,765.0 | -9.49% |
| Apr, 2023 | $112.1 | $105.0 | $7.08 | 132,924.0 | -1.96% |
| Mar, 2023 | $112.7 | $104.0 | $8.70 | 723,838.0 | +0.00% |
0.10%
Cap:
|
Volume (24h):