Stockscreener 앱 받기
381.36
1.63%
-6.33
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $393.5 | $377.6 | $15.94 | 517,470.0 | -1.63% |
| 2025-06-26 | $387.7 | $380.4 | $7.32 | 146,531.0 | +1.87% |
| 2025-06-25 | $388.1 | $380.3 | $7.74 | 174,996.0 | -1.96% |
| 2025-06-24 | $390.7 | $379.7 | $10.95 | 221,633.0 | +1.82% |
| 2025-06-23 | $381.9 | $370.7 | $11.15 | 151,239.0 | +2.35% |
| 2025-06-20 | $374.5 | $369.3 | $5.21 | 207,338.0 | +0.15% |
| 2025-06-18 | $375.3 | $363.1 | $12.26 | 131,680.0 | +1.33% |
| 2025-06-17 | $369.1 | $365.8 | $3.32 | 121,062.0 | -0.55% |
| 2025-06-16 | $377.0 | $367.1 | $9.89 | 179,234.0 | -0.40% |
| 2025-06-13 | $375.5 | $367.9 | $7.61 | 212,148.0 | -0.32% |
| 2025-06-12 | $375.4 | $368.8 | $6.66 | 80,700.0 | -1.02% |
| 2025-06-11 | $380.4 | $373.1 | $7.33 | 158,089.0 | -0.33% |
| 2025-06-10 | $383.3 | $376.8 | $6.48 | 192,564.0 | -1.15% |
| 2025-06-09 | $383.7 | $377.1 | $6.62 | 187,125.0 | -0.02% |
| 2025-06-06 | $386.4 | $375.3 | $11.14 | 125,818.0 | +0.85% |
| 2025-06-05 | $382.5 | $376.5 | $6.01 | 126,792.0 | +0.16% |
| 2025-06-04 | $380.1 | $373.9 | $6.19 | 181,974.0 | +0.82% |
| 2025-06-03 | $375.6 | $368.1 | $7.49 | 149,825.0 | +1.14% |
| 2025-06-02 | $370.9 | $355.5 | $15.42 | 258,340.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $393.5 | $355.5 | $38.04 | 4,042,028.0 | +4.23% |
| 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% |
1.00%
0.09%
자본화:
|
볼륨(24시간):