La bourse ferme dans 4 h 35 min

RBC Bearings Incorporated (RBC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
271,56+3,41 (+1,27 %)
À la clôture : 04:00PM EDT
271,57 +0,01 (+0,00 %)
Échanges après Bourse : 04:06PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024269,91271,56268,80271,56271,56186 200
09 mai 2024265,21268,17264,93268,15268,1598 700
08 mai 2024260,64264,52259,88264,51264,51179 500
07 mai 2024258,29262,45258,29261,54261,54232 200
06 mai 2024252,40258,67252,40258,59258,59160 500
03 mai 2024253,73255,12249,30249,99249,9988 400
02 mai 2024249,45251,61247,30251,18251,1897 700
01 mai 2024245,13250,29244,64248,23248,23213 600
30 avr. 2024245,47247,29243,50244,55244,55243 000
29 avr. 2024246,42248,15245,79246,79246,79194 700
26 avr. 2024243,93247,02243,93245,03245,03130 000
25 avr. 2024242,69244,98241,43244,25244,2599 500
24 avr. 2024245,13247,74242,59244,89244,89162 400
23 avr. 2024244,91247,99243,96245,92245,92217 100
22 avr. 2024245,59246,72243,42244,32244,32138 200
19 avr. 2024242,82246,44242,45244,86244,86242 100
18 avr. 2024247,42247,42242,12242,79242,79152 900
17 avr. 2024251,57251,57246,00246,54246,54159 000
16 avr. 2024251,12252,32249,12250,16250,16211 600
15 avr. 2024257,25257,82251,32251,77251,77113 800
12 avr. 2024256,76257,62252,76254,74254,74113 300
11 avr. 2024264,64266,74259,14259,27259,27157 100
10 avr. 2024263,04265,82261,68263,42263,4278 200
09 avr. 2024270,22270,70266,21267,15267,1597 400
08 avr. 2024267,43270,35265,48269,54269,5498 200
05 avr. 2024263,25266,16263,25266,03266,0389 300
04 avr. 2024264,39268,23261,29261,61261,61100 700
03 avr. 2024262,94265,18261,01261,73261,73158 700
02 avr. 2024268,04268,04262,30263,46263,4685 800
01 avr. 2024270,74270,74266,45269,46269,4673 700
28 mars 2024271,30272,15269,89270,35270,3596 200
27 mars 2024268,19271,99265,90271,74271,7481 300
26 mars 2024263,05267,49263,05265,67265,6791 700
25 mars 2024265,81265,81262,69263,31263,31110 300
22 mars 2024268,86268,86264,31264,87264,87104 900
21 mars 2024269,01271,37268,11269,04269,04105 800
20 mars 2024264,59267,22263,74267,21267,2166 900
19 mars 2024259,79264,44259,45264,04264,0491 600
18 mars 2024263,03264,21260,13260,74260,74106 100
15 mars 2024259,42264,26259,42262,45262,45258 800
14 mars 2024265,25266,54258,46260,16260,1698 000
13 mars 2024267,03268,91264,34265,44265,44187 500
12 mars 2024266,00267,43264,35265,17265,1783 300
11 mars 2024267,41270,07265,04266,63266,63125 900
08 mars 2024270,56272,44265,48268,05268,05126 500
07 mars 2024272,31274,60268,20270,29270,29125 700
06 mars 2024264,47270,77263,22270,71270,71119 300
05 mars 2024264,80266,22262,57262,60262,60111 700
04 mars 2024267,59269,63265,12265,70265,70127 100
01 mars 2024272,83272,83266,11266,36266,36126 300
29 févr. 2024278,16278,16271,16272,83272,83150 800
28 févr. 2024270,71276,70270,71276,33276,3396 300
27 févr. 2024271,97272,91270,09271,53271,53112 600
26 févr. 2024271,36272,84269,82270,20270,2098 400
23 févr. 2024273,69273,69270,40270,69270,6981 700
22 févr. 2024269,02272,37268,23271,74271,7483 500
21 févr. 2024269,45271,10264,73266,67266,67153 600
20 févr. 2024268,82271,71268,78270,40270,40140 400
16 févr. 2024274,79275,61270,75270,98270,98110 200
15 févr. 2024271,47277,02270,04275,39275,39171 700
14 févr. 2024265,71271,49262,08271,19271,19126 900
13 févr. 2024263,42265,81260,34264,14264,14171 600
12 févr. 2024265,39270,16263,30268,50268,50179 200
09 févr. 2024260,15267,41258,57266,18266,18255 100
08 févr. 2024250,01261,41240,36258,15258,15374 300
07 févr. 2024275,41276,91272,84272,93272,93168 100
06 févr. 2024273,53274,96272,04274,61274,6159 700
05 févr. 2024272,66274,52269,48272,53272,5396 200
02 févr. 2024273,10278,26271,39275,87275,8779 000
01 févr. 2024270,52275,26268,70274,26274,2697 500
31 janv. 2024274,80275,30268,33268,54268,5472 100
30 janv. 2024274,49276,64273,10274,35274,3568 400
29 janv. 2024271,00275,49270,56275,02275,0288 400
26 janv. 2024273,43274,98270,92271,85271,85107 100
25 janv. 2024273,72274,69269,43272,10272,10142 700
24 janv. 2024275,90275,91269,05271,09271,09109 900
23 janv. 2024279,00279,00272,45273,13273,13131 400
22 janv. 2024282,84284,20277,52277,86277,86118 100
19 janv. 2024275,91280,42274,08280,41280,41112 800
18 janv. 2024270,73276,05268,54275,25275,25121 500
17 janv. 2024269,19271,40268,13269,97269,9786 200
16 janv. 2024270,82273,33269,78271,49271,4974 000
12 janv. 2024275,47275,47271,55272,58272,5874 400
11 janv. 2024272,84274,56267,64272,60272,6069 600
10 janv. 2024272,25274,82269,63272,38272,3873 500
09 janv. 2024269,54271,47268,92271,32271,3294 400
08 janv. 2024270,87272,05268,06272,02272,0293 400
05 janv. 2024269,19271,65268,40270,64270,64107 700
04 janv. 2024270,64276,92268,21269,77269,77124 700
03 janv. 2024275,63276,91270,60270,74270,74144 000
02 janv. 2024282,50285,79277,33278,77278,77107 400
29 déc. 2023286,25286,94283,85284,89284,8986 400
28 déc. 2023284,15286,56282,45286,15286,1595 800
27 déc. 2023286,42288,16285,75286,20286,20113 500
26 déc. 2023282,30287,61282,30286,25286,25206 500
22 déc. 2023279,13282,48279,13281,94281,9497 400
21 déc. 2023276,70279,54275,58278,70278,70115 300
20 déc. 2023275,46280,00274,64274,82274,82126 800
19 déc. 2023274,48276,73272,40275,89275,89100 600
18 déc. 2023270,79274,71270,70272,61272,61110 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...