Stockscreener 앱 받기
441.76
0.72%
-3.21
시간 외 거래:
441.76
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $446.8 | $439.0 | $7.73 | 134,630.0 | -0.72% |
| 2025-11-28 | $447.6 | $442.5 | $5.14 | 40,840.0 | +0.38% |
| 2025-11-26 | $449.6 | $441.1 | $8.53 | 198,130.0 | +0.08% |
| 2025-11-25 | $443.6 | $429.9 | $13.74 | 182,272.0 | +3.01% |
| 2025-11-24 | $435.0 | $425.6 | $9.44 | 217,831.0 | +0.90% |
| 2025-11-21 | $430.4 | $418.1 | $12.40 | 203,237.0 | -0.39% |
| 2025-11-20 | $439.9 | $421.0 | $18.90 | 125,648.0 | -0.56% |
| 2025-11-19 | $430.9 | $422.7 | $8.18 | 151,611.0 | +1.62% |
| 2025-11-18 | $431.0 | $421.7 | $9.29 | 220,278.0 | -1.37% |
| 2025-11-17 | $434.6 | $424.7 | $9.87 | 129,396.0 | -0.64% |
| 2025-11-14 | $437.7 | $420.0 | $17.67 | 131,327.0 | +0.11% |
| 2025-11-13 | $445.5 | $430.3 | $15.27 | 218,209.0 | -3.10% |
| 2025-11-12 | $448.7 | $440.1 | $8.62 | 203,564.0 | +0.65% |
| 2025-11-11 | $444.2 | $437.1 | $7.15 | 173,423.0 | +0.32% |
| 2025-11-10 | $442.6 | $435.3 | $7.32 | 164,976.0 | +1.56% |
| 2025-11-07 | $436.9 | $422.6 | $14.31 | 223,249.0 | +0.54% |
| 2025-11-06 | $439.1 | $429.6 | $9.48 | 152,978.0 | +0.13% |
| 2025-11-05 | $437.2 | $426.1 | $11.17 | 170,067.0 | +0.96% |
| 2025-11-04 | $430.1 | $422.1 | $7.97 | 151,826.0 | -0.27% |
| 2025-11-03 | $431.4 | $416.3 | $15.12 | 259,221.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $446.8 | $439.0 | $7.73 | 134,630.0 | +0.00% |
| 2025-11 | $449.6 | $416.3 | $33.30 | 3,452,713.0 | +3.09% |
| 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% |
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% |
1.09%
1.13%
자본화:
|
볼륨(24시간):