Stockscreener 앱 받기
536.34
1.90%
-10.97
시간 외 거래:
536.37
0.03
+0.01%
Rbc Bearings Inc 주식 (RBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $554.6 | $534.0 | $20.61 | 158,958.0 | -2.00% |
| 2026-03-12 | $558.7 | $544.5 | $14.25 | 159,282.0 | -2.18% |
| 2026-03-11 | $568.0 | $551.4 | $16.59 | 170,887.0 | -0.14% |
| 2026-03-10 | $573.2 | $559.3 | $13.88 | 195,667.0 | -0.95% |
| 2026-03-09 | $567.0 | $536.3 | $30.70 | 172,523.0 | +2.30% |
| 2026-03-06 | $558.4 | $546.4 | $12.04 | 151,279.0 | -2.32% |
| 2026-03-05 | $570.1 | $558.2 | $11.97 | 231,856.0 | -0.71% |
| 2026-03-04 | $573.6 | $562.8 | $10.82 | 224,777.0 | +0.26% |
| 2026-03-03 | $574.7 | $559.5 | $15.21 | 173,067.0 | -2.79% |
| 2026-03-02 | $589.2 | $568.7 | $20.48 | 197,105.0 | +1.56% |
| 2026-02-27 | $581.9 | $565.1 | $16.73 | 197,629.0 | -0.10% |
| 2026-02-26 | $576.7 | $557.4 | $19.29 | 202,793.0 | +1.96% |
| 2026-02-25 | $574.7 | $558.0 | $16.72 | 198,814.0 | -1.07% |
| 2026-02-24 | $571.9 | $562.6 | $9.32 | 170,126.0 | +1.61% |
| 2026-02-23 | $563.5 | $550.0 | $13.51 | 256,562.0 | +0.60% |
| 2026-02-20 | $559.7 | $547.5 | $12.22 | 137,945.0 | +1.41% |
| 2026-02-19 | $555.6 | $548.6 | $6.99 | 164,099.0 | -0.04% |
| 2026-02-18 | $564.7 | $549.6 | $15.13 | 177,277.0 | -0.23% |
| 2026-02-17 | $559.6 | $545.5 | $14.08 | 113,046.0 | +0.09% |
| 2026-02-13 | $558.3 | $549.9 | $8.38 | 163,398.0 | +0.37% |
| 2026-02-12 | $563.5 | $547.0 | $16.55 | 222,398.0 | -0.02% |
| 2026-02-11 | $560.3 | $550.4 | $9.90 | 413,543.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $589.2 | $534.0 | $55.20 | 1,835,401.0 | -6.87% |
| 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% |
0.53%
1.26%
자본화:
|
볼륨(24시간):