Stockscreener 앱 받기
368.17
0.25%
0.90
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $369.2 | $350.6 | $18.64 | 248,901.0 | +0.25% |
| 2025-05-15 | $370.2 | $363.2 | $7.05 | 219,643.0 | +0.77% |
| 2025-05-14 | $371.1 | $362.2 | $8.85 | 146,848.0 | -1.50% |
| 2025-05-13 | $372.9 | $365.0 | $7.95 | 202,315.0 | +1.58% |
| 2025-05-12 | $366.3 | $358.1 | $8.21 | 226,707.0 | +4.29% |
| 2025-05-09 | $354.1 | $346.2 | $7.90 | 115,812.0 | +0.02% |
| 2025-05-08 | $354.1 | $344.4 | $9.69 | 90,447.0 | +2.04% |
| 2025-05-07 | $344.9 | $339.5 | $5.34 | 120,909.0 | +0.16% |
| 2025-05-06 | $344.2 | $337.4 | $6.74 | 99,205.0 | -0.34% |
| 2025-05-05 | $344.9 | $341.2 | $3.62 | 79,606.0 | -0.55% |
| 2025-05-02 | $346.0 | $337.9 | $8.08 | 102,418.0 | +3.28% |
| 2025-05-01 | $336.9 | $331.1 | $5.88 | 108,141.0 | +1.58% |
| 2025-04-30 | $329.4 | $319.9 | $9.55 | 184,436.0 | -0.22% |
| 2025-04-29 | $330.1 | $322.9 | $7.28 | 130,277.0 | +1.40% |
| 2025-04-28 | $333.6 | $323.3 | $10.30 | 218,827.0 | -0.73% |
| 2025-04-25 | $331.4 | $326.6 | $4.89 | 153,271.0 | -0.91% |
| 2025-04-24 | $337.3 | $326.8 | $10.52 | 229,589.0 | +1.43% |
| 2025-04-23 | $335.0 | $323.9 | $11.06 | 86,176.0 | +2.19% |
| 2025-04-22 | $319.9 | $312.6 | $7.27 | 126,795.0 | +1.58% |
| 2025-04-21 | $318.5 | $310.9 | $7.60 | 90,749.0 | -2.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $372.9 | $331.1 | $41.90 | 2,009,853.0 | +12.05% |
| 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% |
Rbc Bearings Inc 주식 (RBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.4 | $30.80 | 2,760,286.0 | +10.53% |
| 2023-11 | $258.0 | $214.5 | $43.49 | 3,320,915.0 | +17.24% |
| 2023-10 | $246.2 | $214.1 | $32.10 | 3,527,734.0 | -6.10% |
| 2023-09 | $253.0 | $230.5 | $22.49 | 9,480,705.0 | +1.56% |
| 2023-08 | $234.3 | $203.7 | $30.64 | 3,181,261.0 | +1.99% |
| 2023-07 | $228.9 | $210.3 | $18.66 | 2,987,109.0 | +3.95% |
| 2023-06 | $220.3 | $195.2 | $25.11 | 8,201,392.0 | +9.67% |
| 2023-05 | $236.9 | $196.6 | $40.39 | 3,601,639.0 | -12.65% |
| 2023-04 | $233.6 | $212.6 | $20.93 | 2,607,115.0 | -2.46% |
| 2023-03 | $234.1 | $210.4 | $23.75 | 3,114,564.0 | +0.00% |
2.57%
자본화:
|
볼륨(24시간):