Stockscreener 앱 받기
304.26
0.11%
-0.365
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $304.8 | $302.2 | $2.58 | 17,885.0 | -0.12% |
| 2024-12-24 | $306.0 | $303.1 | $2.86 | 85,998.0 | +0.00% |
| 2024-12-23 | $307.4 | $301.4 | $6.09 | 255,665.0 | -0.54% |
| 2024-12-20 | $313.8 | $305.5 | $8.34 | 862,136.0 | -1.26% |
| 2024-12-19 | $323.2 | $309.2 | $14.00 | 322,597.0 | -0.62% |
| 2024-12-18 | $326.2 | $311.9 | $14.29 | 227,642.0 | -2.61% |
| 2024-12-17 | $326.6 | $320.3 | $6.30 | 198,337.0 | -1.80% |
| 2024-12-16 | $331.4 | $325.3 | $6.18 | 203,077.0 | -0.37% |
| 2024-12-13 | $330.3 | $323.8 | $6.50 | 148,032.0 | -0.93% |
| 2024-12-12 | $334.6 | $330.2 | $4.41 | 107,054.0 | -1.42% |
| 2024-12-11 | $337.3 | $332.3 | $5.04 | 112,384.0 | +0.87% |
| 2024-12-10 | $337.6 | $331.3 | $6.31 | 169,456.0 | -0.31% |
| 2024-12-09 | $339.6 | $333.4 | $6.15 | 150,884.0 | -0.25% |
| 2024-12-06 | $335.0 | $332.5 | $2.52 | 105,180.0 | +0.04% |
| 2024-12-05 | $346.8 | $333.6 | $13.20 | 98,136.0 | -1.60% |
| 2024-12-04 | $342.6 | $338.0 | $4.61 | 146,900.0 | -0.39% |
| 2024-12-03 | $342.0 | $335.0 | $6.94 | 140,803.0 | +1.73% |
| 2024-12-02 | $337.4 | $333.8 | $3.66 | 138,375.0 | +0.04% |
| 2024-11-29 | $343.9 | $335.1 | $8.81 | 94,670.0 | -1.34% |
| 2024-11-27 | $343.4 | $337.9 | $5.49 | 143,699.0 | -0.09% |
| 2024-11-26 | $342.0 | $334.6 | $7.37 | 278,455.0 | +0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $346.8 | $301.4 | $45.42 | 3,490,541.0 | -9.20% |
| 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% |
0.59%
0.10%
자본화:
|
볼륨(24시간):