RBC Bearings Incorporated Common Stockのデータ

RBC Bearings Incorporated Common Stockの基本情報

名前 RBC Bearings Incorporated Common Stock
ティッカー ROLL
国 United States
上場年 2005.0
セクター Capital Goods

RBC Bearings Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 188.46 178.82 186.89 185.97 51200.0 185.97
2021-02-12 186.63 182.92 182.92 185.74 50200.0 185.74
2021-02-11 187.18 180.17 186.78 183.81 129100.0 183.81
2021-02-10 187.32 182.97 184.81 184.96 82800.0 184.96
2021-02-09 185.34 172.87 178.93 184.84 76100.0 184.84
2021-02-08 183.7 179.04 181.25 181.58 106100.0 181.58
2021-02-05 182.77 178.95 182.54 179.84 90400.0 179.84
2021-02-04 182.15 178.99 178.99 179.98 98700.0 179.98
2021-02-03 181.13 176.26 179.05 179.57 76900.0 179.57
2021-02-02 181.84 173.92 177.7 180.63 123400.0 180.63
2021-02-01 177.06 163.32 169.63 174.71 155200.0 174.71
2021-01-29 173.3 160.51 171.83 167.33 305800.0 167.33
2021-01-28 176.16 170.15 172.39 174.75 216600.0 174.75
2021-01-27 173.51 167.17 173.28 169.63 147500.0 169.63
2021-01-26 182.79 176.79 182.79 177.07 103600.0 177.07
2021-01-25 183.48 178.87 183.26 181.39 134100.0 181.39
2021-01-22 185.34 181.51 182.22 184.78 107300.0 184.78
2021-01-21 186.72 183.03 185.26 184.67 57100.0 184.67
2021-01-20 188.16 185.16 186.88 185.43 77000.0 185.43
2021-01-19 189.04 185.73 187.88 186.51 107600.0 186.51
2021-01-15 188.81 183.19 185.52 185.98 87600.0 185.98
2021-01-14 189.97 183.94 183.94 187.76 94300.0 187.76
2021-01-13 186.33 181.25 186.33 182.54 206500.0 182.54
2021-01-12 187.55 185.64 186.4 186.12 93500.0 186.12
2021-01-11 188.07 184.6 186.78 186.31 104100.0 186.31
2021-01-08 187.56 182.27 187.36 185.99 179600.0 185.99
2021-01-07 189.64 185.29 186.16 187.26 67400.0 187.26
2021-01-06 187.39 177.65 177.65 185.72 181200.0 185.72
2021-01-05 177.19 173.54 173.54 174.22 88400.0 174.22
2021-01-04 180.77 171.0 180.77 173.29 121200.0 173.29
2020-12-31 180.97 178.33 179.99 179.04 82300.0 179.04
2020-12-30 182.37 178.01 178.38 179.63 107000.0 179.63
2020-12-29 184.14 177.35 184.14 178.42 50000.0 178.42
2020-12-28 185.13 182.22 183.16 182.81 64400.0 182.81
2020-12-24 181.93 176.53 178.98 181.4 36000.0 181.4
2020-12-23 179.74 175.74 177.5 178.93 93800.0 178.93
2020-12-22 180.74 176.46 179.41 177.15 83900.0 177.15
2020-12-21 180.17 176.55 177.16 179.13 87300.0 179.13
2020-12-18 184.83 177.77 182.89 181.6 330300.0 181.6
2020-12-17 183.13 178.89 179.83 182.0 119700.0 182.0
2020-12-16 181.18 177.47 181.09 179.81 116800.0 179.81
2020-12-15 180.37 174.54 177.96 180.08 104900.0 180.08
2020-12-14 178.74 175.31 178.74 175.98 111700.0 175.98
2020-12-11 177.04 173.46 174.84 176.1 113600.0 176.1
2020-12-10 179.65 174.13 178.59 177.0 129900.0 177.0
2020-12-09 182.84 175.32 182.84 179.53 151900.0 179.53
2020-12-08 181.33 173.23 173.23 181.01 133300.0 181.01
2020-12-07 176.33 171.3 175.28 175.37 161600.0 175.37
2020-12-04 178.56 169.9 169.9 175.98 172600.0 175.98
2020-12-03 170.14 167.13 168.71 168.31 61000.0 168.31
2020-12-02 170.63 166.56 167.59 169.15 108800.0 169.15
2020-12-01 171.82 166.75 171.37 167.85 147500.0 167.85
2020-11-30 173.04 166.47 173.04 168.84 240200.0 168.84
2020-11-27 177.72 173.49 177.72 174.63 64300.0 174.63
2020-11-25 178.98 173.29 177.5 178.1 183600.0 178.1
2020-11-24 178.78 172.62 174.47 178.31 180000.0 178.31
2020-11-23 171.96 168.93 169.68 171.62 141900.0 171.62
2020-11-20 171.6 165.12 168.56 168.5 202800.0 168.5
2020-11-19 173.6 163.21 173.59 171.05 302400.0 171.05
2020-11-18 176.82 171.94 173.47 174.85 282000.0 174.85
2020-11-17 172.79 167.41 169.13 172.45 173300.0 172.45
2020-11-16 173.19 160.4 165.93 172.35 190500.0 172.35
2020-11-13 161.56 157.97 159.04 161.36 139600.0 161.36
2020-11-12 157.88 145.79 155.25 157.24 225500.0 157.24
2020-11-11 157.54 151.81 154.74 156.97 202600.0 156.97
2020-11-10 155.15 146.6 147.82 154.84 239300.0 154.84
2020-11-09 147.37 134.89 134.89 145.77 191800.0 145.77
2020-11-06 129.35 126.64 128.17 127.55 97600.0 127.55
2020-11-05 132.2 126.26 127.41 127.51 216800.0 127.51
2020-11-04 130.08 124.89 128.67 126.74 132200.0 126.74
2020-11-03 132.74 129.28 130.33 130.76 127000.0 130.76
2020-11-02 128.3 120.42 120.42 127.95 195200.0 127.95
2020-10-30 120.73 116.77 116.77 119.05 130300.0 119.05
2020-10-29 119.03 114.49 114.71 118.71 181200.0 118.71
2020-10-28 121.16 115.39 120.1 115.67 132100.0 115.67
2020-10-27 125.76 121.89 124.72 122.58 125600.0 122.58
2020-10-26 126.36 124.64 125.8 125.02 156300.0 125.02
2020-10-23 127.92 125.27 127.6 127.63 137100.0 127.63
2020-10-22 126.72 125.25 125.94 126.4 81300.0 126.4
2020-10-21 127.18 125.5 125.68 125.77 81800.0 125.77
2020-10-20 126.52 125.06 125.35 125.64 131100.0 125.64
2020-10-19 127.07 124.18 126.49 124.27 79600.0 124.27
2020-10-16 127.85 123.08 125.26 125.78 79900.0 125.78
2020-10-15 125.4 121.66 122.05 125.31 96100.0 125.31
2020-10-14 126.96 123.39 124.07 124.03 68000.0 124.03
2020-10-13 128.2 124.17 126.77 124.55 123800.0 124.55
2020-10-12 128.68 124.72 125.79 127.77 129600.0 127.77
2020-10-09 127.46 122.64 124.28 125.87 107900.0 125.87
2020-10-08 124.6 121.48 124.29 122.97 109300.0 122.97
2020-10-07 123.38 118.88 121.7 122.6 164500.0 122.6
2020-10-06 124.38 120.31 122.88 120.86 125400.0 120.86
2020-10-05 123.87 121.35 123.23 121.94 85500.0 121.94
2020-10-02 123.85 119.93 119.93 121.75 141100.0 121.75
2020-10-01 123.75 119.59 123.15 122.25 189500.0 122.25
2020-09-30 124.78 120.01 122.83 121.21 354400.0 121.21
2020-09-29 122.68 121.46 122.68 121.89 115600.0 121.89
2020-09-28 123.65 121.0 121.0 122.75 114700.0 122.75
2020-09-25 120.0 117.47 118.65 119.31 153700.0 119.31
2020-09-24 120.88 113.57 113.57 119.0 183400.0 119.0
2020-09-23 118.93 113.4 117.67 113.4 85600.0 113.4
2020-09-22 117.94 114.79 115.93 117.52 75500.0 117.52
2020-09-21 122.98 114.48 122.1 115.83 152600.0 115.83
2020-09-18 130.37 123.05 130.37 124.5 338800.0 124.5
2020-09-17 130.41 124.41 125.41 129.08 187200.0 129.08
2020-09-16 128.97 125.32 125.32 127.03 70700.0 127.03
2020-09-15 127.17 124.27 126.34 124.94 83000.0 124.94
2020-09-14 126.5 123.53 125.59 126.14 107700.0 126.14
2020-09-11 126.17 124.02 125.35 124.83 74600.0 124.83
2020-09-10 128.78 124.62 128.05 124.62 63900.0 124.62
2020-09-09 129.47 126.13 129.09 127.33 63100.0 127.33
2020-09-08 131.25 127.1 129.64 127.79 89900.0 127.79
2020-09-04 133.89 130.54 132.84 130.96 83900.0 130.96
2020-09-03 134.72 129.83 134.72 130.4 79300.0 130.4
2020-09-02 136.35 133.23 133.23 134.62 76700.0 134.62
2020-09-01 133.93 130.73 131.3 133.41 81200.0 133.41
2020-08-31 134.31 131.74 133.43 132.04 97500.0 132.04
2020-08-28 134.19 132.08 134.16 133.84 40300.0 133.84
2020-08-27 134.02 131.25 131.26 133.11 51600.0 133.11
2020-08-26 132.59 129.81 132.59 132.2 87100.0 132.2
2020-08-25 133.35 130.36 132.49 132.69 86000.0 132.69
2020-08-24 131.84 127.59 128.84 131.66 53300.0 131.66
2020-08-21 129.78 125.79 129.46 127.81 83200.0 127.81
2020-08-20 130.25 127.01 128.15 129.15 61800.0 129.15
2020-08-19 132.19 129.81 130.67 129.99 49800.0 129.99
2020-08-18 133.74 130.32 132.23 130.58 52600.0 130.58
2020-08-17 136.77 132.31 135.79 132.46 55300.0 132.46
2020-08-14 136.33 134.11 134.55 135.29 47500.0 135.29
2020-08-13 141.29 135.13 137.95 136.11 56900.0 136.11
2020-08-12 145.0 137.29 145.0 139.39 122700.0 139.39
2020-08-11 145.55 137.63 137.69 143.59 202600.0 143.59
2020-08-10 137.73 133.43 133.48 135.09 93200.0 135.09
2020-08-07 134.1 125.87 127.37 131.85 109200.0 131.85
2020-08-06 127.97 125.28 127.41 127.05 66400.0 127.05
2020-08-05 127.88 123.93 124.97 127.85 92700.0 127.85
2020-08-04 125.38 121.88 123.56 123.45 63600.0 123.45
2020-08-03 124.74 121.23 122.87 124.38 63100.0 124.38
2020-07-31 123.97 119.19 123.48 122.42 127200.0 122.42
2020-07-30 125.05 120.2 122.0 124.79 117500.0 124.79
2020-07-29 124.37 122.98 122.98 124.06 74900.0 124.06
2020-07-28 127.06 121.99 127.06 122.24 75900.0 122.24
2020-07-27 129.23 126.83 126.83 128.33 52200.0 128.33
2020-07-24 129.45 126.52 128.73 127.42 68800.0 127.42
2020-07-23 131.67 126.25 126.58 128.66 63800.0 128.66
2020-07-22 130.89 126.21 128.38 126.98 95600.0 126.98
2020-07-21 130.94 127.45 129.34 129.69 135600.0 129.69
2020-07-20 129.7 126.09 129.49 127.19 44000.0 127.19
2020-07-17 132.5 129.55 130.2 130.33 64400.0 130.33
2020-07-16 133.94 129.41 133.26 130.55 73300.0 130.55
2020-07-15 135.26 126.15 129.63 133.43 158400.0 133.43
2020-07-14 133.81 126.84 126.84 133.3 120200.0 133.3
2020-07-13 130.27 125.29 128.91 126.91 77700.0 126.91
2020-07-10 127.65 124.04 124.3 127.07 67700.0 127.07
2020-07-09 127.48 122.44 126.88 124.4 82600.0 124.4
2020-07-08 129.33 126.03 127.16 127.35 78800.0 127.35
2020-07-07 134.37 127.25 132.58 127.51 100700.0 127.51
2020-07-06 134.52 131.65 134.52 133.19 81900.0 133.19
2020-07-02 133.83 128.85 131.41 131.37 118100.0 131.37
2020-07-01 135.63 127.31 134.0 128.85 126400.0 128.85
2020-06-30 135.4 129.05 130.65 134.04 138900.0 134.04
2020-06-29 134.25 128.6 129.27 131.4 132300.0 131.4
2020-06-26 133.4 126.81 131.98 127.37 256200.0 127.37
2020-06-25 133.78 129.65 130.71 133.44 126800.0 133.44
2020-06-24 137.17 130.21 135.34 131.59 209400.0 131.59
2020-06-23 140.8 137.17 140.56 137.25 129500.0 137.25
2020-06-22 138.94 132.8 135.15 138.11 136800.0 138.11
2020-06-19 139.62 132.56 138.95 133.81 276200.0 133.81
2020-06-18 139.2 136.22 136.45 137.17 90400.0 137.17
2020-06-17 141.83 138.1 140.47 138.3 100600.0 138.3
2020-06-16 145.8 138.28 142.68 139.86 131700.0 139.86
2020-06-15 136.47 129.63 129.63 136.46 103400.0 136.46
2020-06-12 136.63 128.41 136.34 134.52 127700.0 134.52
2020-06-11 138.98 129.72 136.01 129.73 151100.0 129.73
2020-06-10 148.08 142.65 148.08 144.23 95700.0 144.23
2020-06-09 151.84 144.86 147.27 148.55 94400.0 148.55
2020-06-08 159.04 147.34 158.08 150.22 188400.0 150.22
2020-06-05 157.06 148.48 149.4 154.76 186700.0 154.76
2020-06-04 142.45 137.67 138.16 142.13 126800.0 142.13
2020-06-03 143.96 138.08 139.43 140.03 161200.0 140.03
2020-06-02 138.79 135.37 137.58 137.44 207500.0 137.44
2020-06-01 145.67 135.92 141.34 135.95 152700.0 135.95
2020-05-29 140.71 134.59 135.67 140.65 125200.0 140.65
2020-05-28 146.33 137.39 146.17 138.23 171100.0 138.23
2020-05-27 145.61 133.9 135.01 143.72 260300.0 143.72
2020-05-26 135.74 128.84 134.25 131.22 190100.0 131.22
2020-05-22 128.89 119.47 124.0 128.07 170900.0 128.07
2020-05-21 125.32 119.71 121.95 122.58 245900.0 122.58
2020-05-20 126.05 118.7 118.7 119.98 419400.0 119.98
2020-05-19 119.11 114.53 117.83 114.87 171600.0 114.87
2020-05-18 123.09 116.17 116.51 118.88 288200.0 118.88
2020-05-15 112.95 109.48 111.5 110.2 216600.0 110.2
2020-05-14 112.09 103.09 108.03 111.65 164200.0 111.65
2020-05-13 117.07 108.92 113.18 111.27 147400.0 111.27
2020-05-12 125.67 114.21 121.35 114.31 220200.0 114.31
2020-05-11 122.5 117.55 120.25 121.23 142900.0 121.23
2020-05-08 124.0 119.64 121.57 122.42 147900.0 122.42
2020-05-07 121.71 117.01 120.03 118.57 116400.0 118.57
2020-05-06 122.13 115.72 121.41 118.22 102100.0 118.22
2020-05-05 124.55 118.68 118.68 120.77 99200.0 120.77
2020-05-04 124.56 113.23 118.29 115.91 210000.0 115.91
2020-05-01 132.3 118.22 122.72 120.55 148400.0 120.55
2020-04-30 131.57 119.77 129.25 126.68 144500.0 126.68
2020-04-29 138.05 131.5 132.34 132.81 174300.0 132.81
2020-04-28 135.35 126.92 135.0 127.44 151100.0 127.44
2020-04-27 132.77 119.36 123.49 131.51 186900.0 131.51
2020-04-24 125.02 116.45 118.41 123.57 259700.0 123.57
2020-04-23 128.0 117.89 121.58 118.45 133200.0 118.45
2020-04-22 125.6 119.58 123.03 121.15 121300.0 121.15
2020-04-21 121.88 111.2 116.54 120.23 203100.0 120.23
2020-04-20 125.2 117.77 121.43 121.17 136900.0 121.17
2020-04-17 128.15 123.15 126.18 124.87 141700.0 124.87
2020-04-16 122.32 115.25 118.67 119.82 214000.0 119.82
2020-04-15 128.01 118.62 126.59 120.52 171100.0 120.52
2020-04-14 131.26 122.89 125.34 130.79 199800.0 130.79
2020-04-13 126.26 116.76 120.37 121.2 263900.0 121.2
2020-04-09 128.3 120.37 122.73 121.73 150000.0 121.73
2020-04-08 122.76 117.02 120.52 120.0 165900.0 120.0
2020-04-07 123.62 115.19 122.13 117.85 283400.0 117.85
2020-04-06 124.31 115.91 119.4 117.63 186600.0 117.63
2020-04-03 115.31 109.04 112.93 112.4 134300.0 112.4
2020-04-02 114.71 106.57 110.99 113.9 146800.0 113.9
2020-04-01 111.06 103.59 107.14 111.05 172000.0 111.05
2020-03-31 117.09 109.12 111.3 112.79 294500.0 112.79
2020-03-30 114.45 106.74 109.91 111.93 217500.0 111.93
2020-03-27 119.69 105.14 114.98 110.0 220000.0 110.0
2020-03-26 132.97 117.24 123.91 120.73 298700.0 120.73
2020-03-25 129.99 98.5 99.3 125.08 336900.0 125.08
2020-03-24 101.13 77.63 85.24 99.91 304500.0 99.91
2020-03-23 86.9 77.77 85.77 81.77 191600.0 81.77
2020-03-20 102.2 80.44 97.02 84.9 336000.0 84.9
2020-03-19 101.18 80.49 85.31 96.71 221200.0 96.71
2020-03-18 115.0 83.16 109.34 85.68 217700.0 85.68
2020-03-17 118.96 96.48 98.35 118.43 200500.0 118.43
2020-03-16 111.45 93.26 102.83 97.61 196700.0 97.61
2020-03-13 125.86 109.56 113.73 125.86 195600.0 125.86
2020-03-12 130.81 110.97 130.81 111.45 168100.0 111.45
2020-03-11 146.77 138.42 144.95 140.41 114800.0 140.41
2020-03-10 150.36 143.62 149.88 148.98 175500.0 148.98
2020-03-09 152.66 144.24 148.17 145.71 153200.0 145.71
2020-03-06 162.52 154.16 158.15 157.47 134900.0 157.47
2020-03-05 170.3 161.0 169.49 162.98 79200.0 162.98
2020-03-04 174.4 167.41 169.93 173.01 87500.0 173.01
2020-03-03 176.93 166.84 170.63 167.76 78800.0 167.76
2020-03-02 174.45 165.47 171.78 170.73 89500.0 170.73
2020-02-28 173.43 164.07 171.23 171.19 315900.0 171.19
2020-02-27 180.9 173.17 173.63 177.0 189300.0 177.0
2020-02-26 179.26 176.04 178.1 177.0 124200.0 177.0
2020-02-25 178.58 173.41 177.2 177.0 161900.0 177.0
2020-02-24 177.58 172.31 172.31 177.0 75700.0 177.0
2020-02-21 181.31 178.77 181.31 179.11 42900.0 179.11
2020-02-20 181.73 174.89 174.89 181.37 54500.0 181.37
2020-02-19 179.4 175.38 178.28 175.69 68300.0 175.69
2020-02-18 179.8 177.6 177.89 177.72 56300.0 177.72