Stockscreener 앱 받기
382.00
2.47%
9.3589
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $384.4 | $373.0 | $11.43 | 305,162.0 | +2.59% |
| 2025-10-10 | $390.0 | $372.6 | $17.36 | 345,231.0 | -3.07% |
| 2025-10-09 | $384.9 | $376.7 | $8.19 | 271,869.0 | +0.59% |
| 2025-10-08 | $385.3 | $373.2 | $12.14 | 132,161.0 | +2.33% |
| 2025-10-07 | $380.2 | $369.1 | $11.15 | 114,925.0 | -0.26% |
| 2025-10-06 | $378.8 | $370.5 | $8.30 | 147,860.0 | +0.12% |
| 2025-10-03 | $380.1 | $373.7 | $6.44 | 209,408.0 | -0.27% |
| 2025-10-02 | $387.4 | $367.8 | $19.55 | 306,566.0 | -2.55% |
| 2025-10-01 | $389.5 | $384.0 | $5.46 | 172,781.0 | -1.41% |
| 2025-09-30 | $392.0 | $382.1 | $9.82 | 153,662.0 | +1.56% |
| 2025-09-29 | $388.1 | $381.3 | $6.78 | 340,952.0 | -0.14% |
| 2025-09-26 | $386.4 | $377.1 | $9.32 | 112,836.0 | +1.42% |
| 2025-09-25 | $380.7 | $374.0 | $6.67 | 99,737.0 | +0.24% |
| 2025-09-24 | $383.7 | $377.4 | $6.27 | 149,864.0 | -1.34% |
| 2025-09-23 | $389.6 | $380.9 | $8.74 | 135,935.0 | +0.05% |
| 2025-09-22 | $385.1 | $376.2 | $8.89 | 189,705.0 | +0.93% |
| 2025-09-19 | $386.3 | $377.8 | $8.43 | 520,352.0 | -1.23% |
| 2025-09-18 | $387.3 | $380.8 | $6.51 | 119,289.0 | +1.30% |
| 2025-09-17 | $386.4 | $375.8 | $10.59 | 218,206.0 | +0.28% |
| 2025-09-16 | $382.5 | $373.8 | $8.69 | 186,504.0 | -0.93% |
| 2025-09-15 | $382.9 | $373.3 | $9.62 | 203,507.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $390.0 | $367.8 | $22.19 | 2,005,963.0 | -2.05% |
| 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% |
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% |
2.39%
자본화:
|
볼륨(24시간):