RBC Bearings

NYS:RBC.N, US75524B1044
332,123 19:27
-2,988 (-0,89%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 362,180 355,950 354,160
363,690 86.385 -3,250 -0,90%
04 mrt 349,568 350,470 347,830
356,000 110.983 -5,480 -1,54%
05 mrt 349,715 356,030 349,715
356,550 115.737 +5,560 +1,59%
06 mrt 351,570 348,730 348,130
354,535 91.973 -7,300 -2,05%
07 mrt 346,995 353,010 341,005
353,880 102.175 +4,280 +1,23%
10 mrt 349,495 345,720 342,051
351,905 143.089 -7,290 -2,07%
11 mrt 344,495 341,410 339,130
347,090 160.213 -4,310 -1,25%
12 mrt 342,780 337,040 333,105
342,990 161.267 -4,370 -1,28%
13 mrt 333,245 331,510 329,475
338,675 134.680 -5,530 -1,64%
14 mrt 336,170 336,480 333,990
338,790 146.340 +4,970 +1,50%
17 mrt 335,205 346,500 335,205
349,013 209.181 +10,020 +2,98%
18 mrt 342,250 335,410 333,480
343,470 125.886 -11,090 -3,20%
19 mrt 334,110 338,340 330,150
338,675 135.339 +2,930 +0,87%
20 mrt 335,750 333,570 330,850
337,735 214.730 -4,770 -1,41%
21 mrt 332,890 330,020 326,660
332,890 276.058 -3,550 -1,06%
24 mrt 336,825 335,110 331,340
338,205 149.173 +5,090 +1,54%

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront