Stockscreener 앱 받기
505.63
0.20%
1.02
시장 영업 전:
505.63
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $510.2 | $498.0 | $12.19 | 263,879.0 | +0.20% |
| 2026-08-20 | $519.8 | $503.8 | $15.98 | 300,300.0 | -3.06% |
| 2026-08-19 | $550.2 | $517.9 | $32.35 | 460,919.0 | -4.60% |
| 2026-08-18 | $552.5 | $542.6 | $9.94 | 173,303.0 | -2.15% |
| 2026-08-17 | $562.6 | $554.9 | $7.70 | 135,407.0 | -0.51% |
| 2026-08-14 | $561.2 | $550.0 | $11.17 | 114,461.0 | +1.13% |
| 2026-08-13 | $560.0 | $547.8 | $12.17 | 151,564.0 | -0.25% |
| 2026-08-12 | $561.5 | $552.2 | $9.27 | 226,381.0 | +0.57% |
| 2026-08-11 | $564.6 | $548.3 | $16.29 | 175,222.0 | -0.72% |
| 2026-08-10 | $569.1 | $554.7 | $14.35 | 189,662.0 | -1.90% |
| 2026-08-07 | $573.7 | $559.9 | $13.80 | 186,713.0 | +0.11% |
| 2026-08-06 | $582.4 | $565.0 | $17.39 | 252,965.0 | -0.97% |
| 2026-08-05 | $579.6 | $560.0 | $19.60 | 288,147.0 | +1.10% |
| 2026-08-04 | $580.4 | $563.8 | $16.68 | 273,530.0 | -0.76% |
| 2026-08-03 | $574.9 | $549.0 | $25.82 | 298,907.0 | +3.43% |
| 2026-07-31 | $598.0 | $548.5 | $49.51 | 349,301.0 | -1.88% |
| 2026-07-30 | $567.6 | $556.2 | $11.46 | 264,816.0 | +2.11% |
| 2026-07-29 | $571.0 | $550.3 | $20.68 | 277,550.0 | -4.53% |
| 2026-07-28 | $583.8 | $569.3 | $14.51 | 236,810.0 | -1.47% |
| 2026-07-27 | $602.2 | $577.8 | $24.35 | 221,941.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $582.4 | $498.0 | $84.47 | 3,755,239.0 | -8.29% |
| 2026-07 | $639.9 | $548.5 | $91.40 | 5,027,082.0 | -14.40% |
| 2026-06 | $667.7 | $552.5 | $115.1 | 6,248,590.0 | +12.61% |
| 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% |
1.78%
자본화:
|
볼륨(24시간):