Name | Symbol | Markt | Aktientyp |
---|---|---|---|
RBC Bearings Incorporated | RBC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
243,93 | 243,93 | 247,02 | 245,03 | 244,25 |
RBC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 242,82 | 247,99 | 241,43 | 244,98 | 171.399 | 2,21 | 0,91% |
1 Monat | 270,74 | 270,795 | 241,43 | 253,12 | 133.713 | -25,71 | -9,50% |
3 Monate | 273,10 | 278,26 | 240,36 | 262,65 | 130.828 | -28,07 | -10,28% |
6 Monate | 221,33 | 288,16 | 214,14 | 258,32 | 131.818 | 23,70 | 10,71% |
1 Jahr | 219,15 | 288,16 | 195,18 | 236,12 | 189.048 | 25,88 | 11,81% |
3 Jahre | 149,78 | 288,16 | 125,42 | 205,00 | 195.603 | 95,25 | 63,59% |
5 Jahre | 82,22 | 288,16 | 51,99 | 141,99 | 229.295 | 162,81 | 198,02% |
RBC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 245,03 | 0,78 | 0,32% | 243,93 | 247,02 | 243,93 | 130.048 |
26 Apr 2024 | 244,25 | -0,64 | -0,26% | 242,69 | 244,98 | 241,43 | 99.531 |
25 Apr 2024 | 244,89 | -1,03 | -0,42% | 245,13 | 247,7399 | 242,59 | 161.030 |
24 Apr 2024 | 245,92 | 1,60 | 0,65% | 244,91 | 247,99 | 243,955 | 217.052 |
23 Apr 2024 | 244,32 | -0,54 | -0,22% | 245,59 | 246,72 | 243,4205 | 138.174 |
20 Apr 2024 | 244,86 | 2,07 | 0,85% | 242,82 | 246,44 | 242,445 | 242.050 |
19 Apr 2024 | 242,79 | -3,75 | -1,52% | 247,42 | 247,50 | 242,12 | 152.875 |
18 Apr 2024 | 246,54 | -3,62 | -1,45% | 251,57 | 251,57 | 246,00 | 158.969 |
17 Apr 2024 | 250,16 | -1,61 | -0,64% | 251,12 | 254,20 | 249,12 | 211.576 |
16 Apr 2024 | 251,77 | -2,97 | -1,17% | 257,25 | 257,82 | 251,32 | 113.769 |
13 Apr 2024 | 254,74 | -4,53 | -1,75% | 256,76 | 257,81 | 252,76 | 113.288 |
12 Apr 2024 | 259,27 | -4,15 | -1,58% | 264,64 | 266,74 | 259,14 | 157.081 |
11 Apr 2024 | 263,42 | -3,73 | -1,40% | 263,04 | 265,82 | 261,675 | 78.182 |
10 Apr 2024 | 267,15 | -2,39 | -0,89% | 270,22 | 270,695 | 266,21 | 97.419 |
09 Apr 2024 | 269,54 | 3,51 | 1,32% | 267,43 | 270,35 | 265,48 | 98.152 |
06 Apr 2024 | 266,03 | 4,42 | 1,69% | 263,25 | 266,16 | 263,25 | 89.047 |
05 Apr 2024 | 261,61 | -0,12 | -0,05% | 264,39 | 268,23 | 261,285 | 100.663 |
04 Apr 2024 | 261,73 | -1,73 | -0,66% | 262,94 | 265,1823 | 261,01 | 158.070 |
03 Apr 2024 | 263,46 | -6,00 | -2,23% | 268,04 | 268,90 | 262,30 | 85.768 |
02 Apr 2024 | 269,46 | -0,89 | -0,33% | 270,74 | 270,795 | 266,45 | 73.725 |
28 Mär 2024 | 270,35 | -1,39 | -0,51% | 271,30 | 272,15 | 269,89 | 96.182 |
27 Mär 2024 | 271,74 | 6,07 | 2,28% | 268,19 | 271,99 | 265,90 | 81.260 |