Stockscreener 앱 받기
308.82
2.64%
-8.37
시간 외 거래:
308.82
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $312.6 | $298.6 | $13.93 | 396,933.0 | -2.64% |
| 2025-04-03 | $325.3 | $316.7 | $8.60 | 163,312.0 | -5.88% |
| 2025-04-02 | $337.6 | $325.1 | $12.57 | 142,335.0 | +1.22% |
| 2025-04-01 | $335.3 | $319.9 | $15.39 | 261,190.0 | +3.47% |
| 2025-03-31 | $323.2 | $316.7 | $6.50 | 272,269.0 | -1.18% |
| 2025-03-28 | $333.4 | $323.0 | $10.37 | 86,191.0 | -2.15% |
| 2025-03-27 | $335.7 | $328.5 | $7.21 | 162,642.0 | +0.12% |
| 2025-03-26 | $339.9 | $332.3 | $7.66 | 121,443.0 | -0.31% |
| 2025-03-25 | $339.8 | $329.8 | $9.96 | 207,527.0 | -0.51% |
| 2025-03-24 | $338.2 | $331.3 | $6.87 | 145,465.0 | +1.54% |
| 2025-03-21 | $332.9 | $326.7 | $6.23 | 255,295.0 | -1.06% |
| 2025-03-20 | $337.7 | $330.9 | $6.88 | 200,612.0 | -1.41% |
| 2025-03-19 | $338.7 | $330.1 | $8.53 | 125,299.0 | +0.87% |
| 2025-03-18 | $344.9 | $333.5 | $11.37 | 123,308.0 | -3.20% |
| 2025-03-17 | $349.0 | $335.2 | $13.81 | 206,948.0 | +2.98% |
| 2025-03-14 | $338.8 | $333.7 | $5.11 | 141,957.0 | +1.50% |
| 2025-03-13 | $338.7 | $329.5 | $9.20 | 133,040.0 | -1.64% |
| 2025-03-12 | $343.3 | $333.1 | $10.16 | 158,547.0 | -1.28% |
| 2025-03-11 | $347.1 | $339.1 | $7.96 | 159,422.0 | -1.25% |
| 2025-03-10 | $351.9 | $342.1 | $9.85 | 140,676.0 | -2.07% |
| 2025-03-07 | $353.9 | $341.0 | $12.88 | 99,710.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $337.6 | $298.6 | $38.98 | 1,360,703.0 | -4.02% |
| 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% |
2.75%
자본화:
|
볼륨(24시간):