XNYS
Datos históricos de RBC Bearings Incorporated
RBC Bearings Incorporated · RBC
$503.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:55 UTC
- Variación en el periodo
- +35.17%
- Máximo
- US$667.69
- 25 de junio de 2026
- Mínimo
- US$364.50
- 16 de octubre de 2025
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 494.91 | 510.46 | 490.52 | 503.68 | +2.58% | 284,737.034 |
| 8 oct 2026 | 496.53 | 500.67 | 490.44 | 490.99 | −1.95% | 264,073.627 |
| 7 oct 2026 | 505.31 | 507.50 | 493.45 | 500.73 | −2.62% | 218,844.134 |
| 6 oct 2026 | 516.14 | 521.80 | 513.27 | 514.18 | +0.31% | 203,880.379 |
| 5 oct 2026 | 514.04 | 521.97 | 507.79 | 512.58 | −0.58% | 300,058.075 |
| 2 oct 2026 | 515.24 | 518.91 | 510.09 | 515.56 | +1.39% | 212,945.014 |
| 1 oct 2026 | 497.50 | 508.92 | 495.39 | 508.49 | +1.85% | 205,511.177 |
| 30 sep 2026 | 502.81 | 502.81 | 495.51 | 499.23 | −0.54% | 250,312.383 |
| 29 sep 2026 | 504.66 | 507.35 | 496.71 | 501.94 | −0.45% | 245,191.716 |
| 28 sep 2026 | 504.97 | 507.90 | 495.43 | 504.20 | −0.38% | 328,909.239 |
| 25 sep 2026 | 505.80 | 510.33 | 501.72 | 506.10 | +0.45% | 274,879.229 |
| 24 sep 2026 | 496.48 | 507.34 | 494.63 | 503.85 | +0.72% | 210,260.335 |
| 23 sep 2026 | 497.01 | 507.99 | 496.50 | 500.26 | +0.08% | 372,888.258 |
| 22 sep 2026 | 495.45 | 502.58 | 492.56 | 499.88 | +1.49% | 395,312.645 |
| 21 sep 2026 | 504.76 | 504.76 | 490.86 | 492.56 | −1.69% | 302,033.239 |
| 18 sep 2026 | 496.42 | 503.20 | 493.24 | 501.01 | +1.32% | 627,833.46 |
| 17 sep 2026 | 498.96 | 506.81 | 489.87 | 494.47 | +1.50% | 599,036.532 |
| 16 sep 2026 | 487.33 | 488.13 | 478.43 | 487.14 | +0.71% | 449,527.996 |
| 15 sep 2026 | 484.06 | 484.30 | 476.00 | 483.71 | +1.02% | 326,422.849 |
| 14 sep 2026 | 486.60 | 486.73 | 475.91 | 478.81 | −3.24% | 411,738.551 |
| 11 sep 2026 | 483.53 | 496.75 | 478.92 | 494.83 | +3.51% | 359,592.537 |
| 10 sep 2026 | 482.77 | 482.77 | 471.57 | 478.06 | −1.64% | 283,067.769 |
| 9 sep 2026 | 488.87 | 495.13 | 483.20 | 486.04 | −1.26% | 197,309.069 |
| 8 sep 2026 | 486.84 | 493.79 | 485.48 | 492.23 | +0.76% | 238,173.334 |
| 4 sep 2026 | 491.63 | 497.50 | 484.99 | 488.54 | −0.46% | 157,337.001 |
| 3 sep 2026 | 490.60 | 494.96 | 482.15 | 490.78 | −0.02% | 153,441.934 |
| 2 sep 2026 | 488.19 | 491.72 | 481.42 | 490.89 | +0.45% | 283,233.113 |
| 1 sep 2026 | 490.75 | 496.28 | 486.02 | 488.69 | −1.13% | 237,296.179 |
| 31 ago 2026 | 499.58 | 503.24 | 492.22 | 494.26 | −1.27% | 318,243.532 |
| 28 ago 2026 | 510.96 | 511.76 | 498.52 | 500.62 | −1.65% | 176,484.319 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.