RBC Bearings

RBC
🏛️ usa →
390.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 384.42 391.97 382.15 390.29 0.2M
2025-09-29 387.72 387.68 381.28 384.30 0.3M
2025-09-26 380.96 386.40 377.08 384.82 0.1M
2025-09-25 375.50 380.69 374.02 379.44 0.1M
2025-09-24 383.50 383.67 377.40 378.54 0.1M
2025-09-23 383.81 389.65 380.91 383.70 0.1M
2025-09-22 378.70 385.15 376.25 383.50 0.2M
2025-09-19 385.32 386.26 377.83 379.98 0.5M
2025-09-18 381.31 387.30 380.79 384.72 0.1M
2025-09-17 380.24 386.43 375.84 379.79 0.2M
2025-09-16 381.45 382.50 373.81 378.73 0.2M
2025-09-15 375.50 382.92 373.30 382.27 0.2M
2025-09-12 385.11 385.93 374.77 375.10 0.1M
2025-09-11 377.77 385.75 375.93 385.08 0.2M
2025-09-10 375.20 379.25 371.43 378.08 0.2M
2025-09-09 380.38 380.38 369.88 374.88 0.2M
2025-09-08 388.29 389.22 380.98 381.97 0.3M
2025-09-05 393.80 393.88 386.17 387.48 0.1M
2025-09-04 385.24 391.16 382.60 391.10 0.2M
2025-09-03 386.42 387.21 380.03 383.60 0.1M
2025-09-02 385.54 389.11 383.96 387.71 0.1M
2025-08-29 400.28 400.28 386.88 389.96 0.2M
2025-08-28 401.04 401.13 396.80 398.71 0.2M
2025-08-27 397.49 405.83 396.93 399.53 0.2M
2025-08-26 401.18 404.93 398.75 399.00 0.2M
2025-08-25 403.17 404.29 398.45 399.58 0.2M
2025-08-22 392.08 404.24 390.37 401.56 0.2M
2025-08-21 392.50 393.45 388.58 390.52 0.3M
2025-08-20 398.21 399.21 392.56 392.76 0.1M
2025-08-19 398.84 401.52 394.83 397.81 0.1M
2025-08-18 394.75 399.47 393.21 398.93 0.2M
2025-08-15 402.75 403.53 394.64 394.75 0.1M
2025-08-14 408.54 408.54 401.59 401.92 0.1M
2025-08-13 406.61 411.12 403.60 410.61 0.1M
2025-08-12 398.23 406.14 397.16 404.99 0.1M
2025-08-11 397.12 397.34 389.97 396.84 0.2M
2025-08-08 406.28 407.96 398.05 398.07 0.1M
2025-08-07 406.00 413.13 398.08 404.66 0.2M
2025-08-06 405.27 405.27 398.73 404.38 0.2M
2025-08-05 407.60 414.45 401.19 403.78 0.1M
2025-08-04 403.40 416.33 400.75 405.98 0.3M
2025-08-01 388.89 405.18 374.64 399.80 0.3M
2025-07-31 383.91 387.98 381.13 387.34 0.2M
2025-07-30 384.81 387.11 381.01 384.87 0.2M
2025-07-29 388.81 389.75 383.69 385.08 0.2M
2025-07-28 389.92 391.19 385.61 385.62 0.2M
2025-07-25 386.56 389.10 384.74 388.37 0.1M
2025-07-24 388.11 390.19 384.91 385.02 0.2M
2025-07-23 394.06 396.83 387.97 389.30 0.1M
2025-07-22 390.87 396.63 388.08 392.38 0.1M
2025-07-21 398.11 399.06 391.98 391.98 0.1M
2025-07-18 399.42 402.22 394.97 397.33 0.2M
2025-07-17 389.99 400.80 388.86 397.03 0.2M
2025-07-16 385.45 393.81 377.00 389.57 0.2M
2025-07-15 379.39 380.41 375.07 375.51 0.2M
2025-07-14 378.66 380.24 374.86 376.71 0.2M
2025-07-11 379.03 379.52 375.10 378.24 0.1M
2025-07-10 379.85 382.65 378.06 378.91 0.2M
2025-07-09 383.76 384.19 376.13 379.82 0.2M
2025-07-08 387.10 389.22 381.17 381.60 0.2M
2025-07-07 388.59 392.33 384.24 386.98 0.1M
2025-07-03 383.30 390.14 383.30 388.59 0.1M
2025-07-02 381.38 383.69 379.16 383.13 0.1M
2025-07-01 383.97 388.36 380.00 381.43 0.2M
2025-06-30 381.92 385.32 378.97 384.80 0.2M
2025-06-27 387.60 393.51 377.57 381.36 0.5M
2025-06-26 383.42 387.73 380.41 387.69 0.1M
2025-06-25 388.06 388.06 380.32 380.57 0.2M
2025-06-24 382.78 390.67 379.72 388.19 0.2M
2025-06-23 372.89 381.89 370.74 381.25 0.2M
2025-06-20 373.78 374.47 369.26 372.50 0.2M
2025-06-18 367.21 375.31 363.05 371.93 0.1M
2025-06-17 366.53 369.14 365.82 367.05 0.1M
2025-06-16 374.47 377.00 367.11 369.08 0.2M
2025-06-13 367.88 375.49 367.88 370.55 0.2M
2025-06-12 372.09 375.43 368.77 371.75 0.1M
2025-06-11 377.58 380.44 373.11 375.59 0.2M
2025-06-10 381.78 383.30 376.82 376.84 0.2M
2025-06-09 382.85 383.69 377.06 381.22 0.2M
2025-06-06 381.80 386.41 375.27 381.30 0.1M
2025-06-05 379.01 382.53 376.52 378.09 0.1M
2025-06-04 375.60 380.11 373.92 377.50 0.2M
2025-06-03 371.69 375.59 368.10 374.42 0.1M
2025-06-02 364.70 370.90 355.47 370.21 0.3M
2025-05-30 364.58 368.32 359.99 365.87 0.2M
2025-05-29 366.42 374.35 361.72 365.33 0.1M
2025-05-28 370.82 376.12 364.06 364.96 0.2M
2025-05-27 364.82 369.32 362.09 368.25 0.2M
2025-05-23 355.32 360.86 351.19 360.50 0.2M
2025-05-22 365.92 365.92 359.24 359.77 0.2M
2025-05-21 369.42 374.59 366.50 366.80 0.1M
2025-05-20 378.65 380.49 371.44 373.30 0.2M
2025-05-19 363.23 378.07 363.23 377.14 0.2M
2025-05-16 365.05 369.22 350.59 368.17 0.2M
2025-05-15 365.92 370.25 363.20 367.27 0.2M
2025-05-14 368.75 371.08 362.23 364.46 0.1M
2025-05-13 365.34 372.95 365.00 370.00 0.2M
2025-05-12 360.51 366.32 358.11 364.25 0.2M
2025-05-09 350.88 354.15 346.25 349.25 0.1M
2025-05-08 344.94 354.14 344.45 349.19 0.1M
2025-05-07 343.02 344.87 339.53 342.20 0.1M
2025-05-06 339.60 344.17 337.43 341.65 0.1M
2025-05-05 342.99 344.85 341.24 342.80 0.1M
2025-05-02 339.17 346.02 337.93 344.69 0.1M
2025-05-01 331.05 336.93 331.05 333.75 0.1M
2025-04-30 322.29 329.43 319.88 328.57 0.2M
2025-04-29 323.35 330.15 322.87 329.31 0.1M
2025-04-28 329.13 333.64 323.34 324.75 0.2M
2025-04-25 328.19 331.45 326.56 327.13 0.2M
2025-04-24 326.77 337.29 326.77 330.13 0.2M
2025-04-23 328.66 335.00 323.94 325.48 0.1M
2025-04-22 318.10 319.92 312.65 318.51 0.1M
2025-04-21 317.59 318.55 310.95 313.56 0.1M
2025-04-17 320.33 323.81 318.60 321.68 0.3M
2025-04-16 328.92 329.69 315.67 319.97 0.2M
2025-04-15 335.47 339.02 331.09 332.61 0.1M
2025-04-14 336.15 338.63 326.08 335.03 0.2M
2025-04-11 325.93 334.21 322.03 332.83 0.2M
2025-04-10 326.76 328.60 314.15 325.25 0.1M
2025-04-09 303.73 339.45 303.73 333.39 0.4M
2025-04-08 318.00 321.00 301.05 304.79 0.2M
2025-04-07 297.28 317.25 297.28 307.73 0.4M
2025-04-04 306.91 312.58 298.65 308.82 0.4M
2025-04-03 322.22 325.34 316.74 317.19 0.2M
2025-04-02 325.06 337.63 325.06 336.99 0.1M
2025-04-01 321.31 335.26 319.87 332.93 0.3M
2025-03-31 321.24 323.20 316.70 321.77 0.3M
2025-03-28 333.37 333.37 323.01 325.60 0.1M
2025-03-27 333.44 335.72 328.51 332.76 0.2M
2025-03-26 336.35 339.91 332.26 332.36 0.1M
2025-03-25 336.71 339.81 329.85 333.41 0.2M
2025-03-24 335.49 338.21 331.34 335.11 0.1M
2025-03-21 330.20 332.89 326.66 330.02 0.3M
2025-03-20 333.34 337.74 330.85 333.57 0.2M
2025-03-19 334.62 338.68 330.15 338.34 0.1M
2025-03-18 344.85 344.85 333.48 335.41 0.1M
2025-03-17 336.29 349.01 335.21 346.50 0.2M
2025-03-14 333.68 338.79 333.68 336.48 0.1M
2025-03-13 337.08 338.68 329.48 331.51 0.1M
2025-03-12 342.78 343.27 333.11 337.04 0.2M
2025-03-11 345.74 347.09 339.13 341.41 0.2M
2025-03-10 348.96 351.91 342.05 345.72 0.1M
2025-03-07 346.74 353.88 341.01 353.01 0.1M
2025-03-06 351.93 354.54 348.13 348.73 0.1M
2025-03-05 350.87 356.55 349.72 356.03 0.1M
2025-03-04 352.24 356.00 347.39 350.47 0.1M
2025-03-03 361.73 363.69 354.16 355.95 0.1M
2025-02-28 358.61 359.53 353.26 359.20 0.2M
2025-02-27 358.67 360.50 356.63 357.62 0.1M
2025-02-26 358.93 363.23 356.24 358.16 0.1M
2025-02-25 357.45 362.18 354.58 357.50 0.1M
2025-02-24 357.19 362.15 354.46 357.56 0.1M
2025-02-21 370.36 370.36 355.75 357.11 0.1M
2025-02-20 370.84 370.84 364.89 368.88 0.1M
2025-02-19 366.74 372.83 366.28 370.84 0.1M
2025-02-18 365.20 372.20 362.31 369.61 0.1M
2025-02-14 364.10 366.45 361.35 364.56 0.2M
2025-02-13 364.38 364.38 361.37 362.77 0.1M
2025-02-12 359.76 363.73 359.76 363.31 0.1M
2025-02-11 360.54 365.80 360.54 364.59 0.1M
2025-02-10 364.17 364.20 359.48 363.64 0.1M
2025-02-07 365.99 367.00 360.01 362.10 0.1M
2025-02-06 370.98 371.26 361.20 365.34 0.1M
2025-02-05 369.00 372.51 358.89 369.50 0.2M
2025-02-04 367.08 368.87 358.22 368.82 0.3M
2025-02-03 349.61 371.00 345.37 367.29 0.7M
2025-01-31 347.12 364.96 339.29 348.75 0.4M
2025-01-30 315.91 322.41 315.91 322.02 0.1M
2025-01-29 313.24 317.00 309.42 311.58 0.1M
2025-01-28 311.95 315.78 311.25 315.22 0.1M
2025-01-27 314.01 314.44 310.00 313.26 0.1M
2025-01-24 315.30 318.70 313.88 314.23 0.2M
2025-01-23 323.69 323.84 315.05 315.33 0.2M
2025-01-22 323.34 326.54 321.11 323.16 0.2M
2025-01-21 316.04 325.82 315.00 323.69 0.1M
2025-01-17 310.76 312.78 310.43 312.09 0.2M
2025-01-16 306.60 310.17 306.12 309.55 0.1M
2025-01-15 309.88 309.88 305.86 305.88 0.1M
2025-01-14 300.83 305.06 300.48 304.57 0.1M
2025-01-13 291.64 298.56 290.56 297.96 0.1M
2025-01-10 293.64 295.64 291.84 294.36 0.1M
2025-01-08 294.71 298.57 293.14 297.85 0.1M
2025-01-07 301.57 301.57 295.99 297.43 0.1M
2025-01-06 302.53 306.40 299.97 300.32 0.1M
2025-01-03 297.60 303.20 296.97 301.65 0.1M
2025-01-02 300.41 301.75 296.16 297.81 0.1M