Stockscreener 앱 받기
336.82
3.81%
12.37
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $337.2 | $329.0 | $8.20 | 184,147.0 | +3.81% |
| 2024-11-21 | $326.3 | $320.5 | $5.72 | 179,361.0 | -0.00% |
| 2024-11-20 | $324.6 | $316.7 | $7.91 | 112,494.0 | +0.60% |
| 2024-11-19 | $323.2 | $316.6 | $6.59 | 142,945.0 | +0.74% |
| 2024-11-18 | $320.3 | $312.5 | $7.79 | 159,327.0 | +2.12% |
| 2024-11-15 | $313.6 | $309.9 | $3.77 | 70,250.0 | +0.00% |
| 2024-11-14 | $317.9 | $311.3 | $6.60 | 67,811.0 | -0.70% |
| 2024-11-13 | $318.7 | $313.3 | $5.43 | 155,151.0 | +0.10% |
| 2024-11-12 | $318.4 | $312.6 | $5.72 | 137,854.0 | -1.47% |
| 2024-11-11 | $328.4 | $319.5 | $8.88 | 163,416.0 | +0.07% |
| 2024-11-08 | $322.1 | $317.0 | $5.11 | 155,371.0 | +0.67% |
| 2024-11-07 | $319.4 | $313.5 | $5.91 | 148,670.0 | +0.38% |
| 2024-11-06 | $317.3 | $300.6 | $16.63 | 216,714.0 | +9.96% |
| 2024-11-05 | $289.6 | $283.5 | $6.16 | 123,382.0 | +0.99% |
| 2024-11-04 | $289.5 | $283.8 | $5.69 | 142,163.0 | -0.10% |
| 2024-11-01 | $286.9 | $272.5 | $14.42 | 213,161.0 | +1.77% |
| 2024-10-31 | $285.9 | $280.1 | $5.87 | 124,899.0 | -2.10% |
| 2024-10-30 | $289.4 | $285.2 | $4.22 | 92,562.0 | +0.19% |
| 2024-10-29 | $287.5 | $283.8 | $3.70 | 141,519.0 | -0.95% |
| 2024-10-28 | $293.2 | $288.6 | $4.62 | 99,918.0 | -0.09% |
| 2024-10-25 | $292.2 | $286.8 | $5.42 | 90,756.0 | +0.24% |
| 2024-10-24 | $289.4 | $285.4 | $4.07 | 112,127.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $337.2 | $272.5 | $64.69 | 2,556,364.0 | +20.14% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):