NYSE, RBC End of Day and Historical Stock Data [RBC Bearings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, RBC:

14 Aug 25 16:50

LAST: 401.9	CHANGE: 8.69	OPEN: 408.5	HIGH: 408.5	ASK: 75.6	VOLUME: 135.7K
LAST: 401.9	CHG(%): 2.12	PREV: 410.6	LOW: 401.6	BID: 75.6

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	408.5	408.5	401.6	401.9	135.7K
13 Aug 25	406.6	411.1	403.6	410.6	123.6K
12 Aug 25	398.2	406.1	397.2	405.0	111.8K
11 Aug 25	397.1	397.3	390.0	396.8	199.9K
08 Aug 25	406.3	408.0	398.1	398.1	149.6K
07 Aug 25	406.0	413.1	398.1	404.7	238.3K
06 Aug 25	405.3	405.3	398.7	404.4	179.7K
05 Aug 25	407.6	414.5	401.2	403.8	134.2K
04 Aug 25	403.4	416.3	400.8	406.0	261.9K
01 Aug 25	388.9	405.2	374.6	399.8	265.5K

COMPANY PROFILE

Name:
About:	We are one of the largest global manufacturers of commercial, industrial, and HVAC electric motors, electric generators and controls, and mechanical motion control products. Many of our products hold leading market positions in a variety of essential commercial, industrial and residential applications, and we believe we have one of the most comprehensive product lines in the markets we serve. We sell our products to a diverse global customer base using more than 20 recognized brand names through a multi-channel distribution model to leading original equipment manufacturers (?OEMs?), distributors and end users across many markets. We believe this strategy, coupled with a high level of customer service, provides us with a competitive selling advantage and allows us to more fully penetrate our target markets. We manufacture and market electrical and mechanical products. ...
Sector:	Consumer Durables
Industry:	Metal Fabrications
CIK:	0082811

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	50.47
PEG Ratio:	2.20
EPS Ratio:	7.69
DivYield:	1.32
PtB:	4.01
PtS:	1.12
EBITDA:	469.1M
Shares:	31.48M
Market Cap:	12.651B
52wk range:	272.50 - 416.33

TECHNICALS

MA5:	402.49
MA20:	395.92
MA50:	386.15
MA200:	346.63
STO9:	52.53
RSI14:	61.69
WPR14:	-33.76
MTM14:	16.30
ROC14:	0.04
Week High:	413.13
Week Low:	389.97
Month High:	416.33
Month Low:	374.64
Volatility:	9.23