Stockscreener 앱 받기
579.90
0.75%
-4.2759
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $585.1 | $577.2 | $7.85 | 6,181.0 | -0.73% |
| 2026-06-03 | $597.5 | $576.8 | $20.75 | 431,546.0 | +1.01% |
| 2026-06-02 | $579.1 | $564.5 | $14.64 | 365,059.0 | +2.15% |
| 2026-06-01 | $571.3 | $552.5 | $18.76 | 227,883.0 | -1.02% |
| 2026-05-29 | $582.1 | $570.0 | $12.16 | 280,589.0 | -1.02% |
| 2026-05-28 | $579.6 | $569.0 | $10.64 | 211,650.0 | +0.07% |
| 2026-05-27 | $584.2 | $575.7 | $8.44 | 213,752.0 | -1.19% |
| 2026-05-26 | $585.3 | $561.9 | $23.43 | 271,743.0 | +4.37% |
| 2026-05-22 | $572.1 | $558.3 | $13.79 | 276,081.0 | -1.24% |
| 2026-05-21 | $571.9 | $561.1 | $10.79 | 169,936.0 | -0.72% |
| 2026-05-20 | $577.4 | $565.0 | $12.38 | 193,685.0 | +1.03% |
| 2026-05-19 | $572.1 | $545.8 | $26.32 | 322,297.0 | +2.56% |
| 2026-05-18 | $574.2 | $545.5 | $28.74 | 436,105.0 | -3.15% |
| 2026-05-15 | $617.4 | $565.7 | $51.67 | 525,429.0 | -7.01% |
| 2026-05-14 | $629.0 | $607.8 | $21.12 | 427,297.0 | -1.13% |
| 2026-05-13 | $620.7 | $606.8 | $13.94 | 266,441.0 | +0.95% |
| 2026-05-12 | $620.4 | $601.0 | $19.33 | 224,176.0 | -0.08% |
| 2026-05-11 | $619.5 | $603.7 | $15.79 | 190,169.0 | +1.25% |
| 2026-05-08 | $618.2 | $604.4 | $13.79 | 174,706.0 | -0.91% |
| 2026-05-07 | $632.0 | $611.2 | $20.82 | 180,873.0 | -1.87% |
| 2026-05-06 | $631.9 | $619.2 | $12.65 | 215,275.0 | +2.58% |
| 2026-05-05 | $608.1 | $596.7 | $11.43 | 217,521.0 | +2.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $597.5 | $552.5 | $45.00 | 1,030,669.0 | +1.39% |
| 2026-05 | $632.0 | $545.5 | $86.49 | 5,149,710.0 | -4.53% |
| 2026-04 | $607.5 | $535.6 | $71.88 | 3,835,380.0 | +10.31% |
| 2026-03 | $589.2 | $520.7 | $68.49 | 4,122,306.0 | -5.70% |
| 2026-02 | $581.9 | $492.4 | $89.47 | 4,393,738.0 | +15.26% |
| 2026-01 | $516.0 | $447.4 | $68.60 | 3,926,470.0 | +11.43% |
Rbc Bearings Inc 주식 (RBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $465.8 | $425.9 | $39.89 | 3,935,016.0 | +1.78% |
| 2025-11 | $449.6 | $416.3 | $33.30 | 3,318,083.0 | +3.84% |
| 2025-10 | $432.9 | $364.5 | $68.39 | 5,967,739.0 | +9.80% |
| 2025-09 | $393.9 | $369.9 | $24.00 | 3,843,973.0 | +0.08% |
| 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% |
0.51%
0.81%
자본화:
|
볼륨(24시간):