RBC Bearings Inc (RBC)
249.99
-1.19
(-0.47%)
USD |
NYSE |
May 03, 16:00
249.80
-0.20
(-0.08%)
After-Hours: 20:00
RBC Bearings Price: 249.99 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 253.73 | 255.12 | 249.30 | 249.99 | 88374.00 |
| May 02, 2024 | 249.45 | 251.61 | 247.30 | 251.18 | 97695.00 |
| May 01, 2024 | 245.13 | 250.29 | 244.64 | 248.23 | 213574.0 |
| Apr 30, 2024 | 245.47 | 247.28 | 243.50 | 244.55 | 243018.0 |
| Apr 29, 2024 | 246.42 | 248.15 | 245.79 | 246.79 | 194688.0 |
| Apr 26, 2024 | 243.93 | 247.02 | 243.93 | 245.03 | 130048.0 |
| Apr 25, 2024 | 242.69 | 244.98 | 241.43 | 244.25 | 99531.00 |
| Apr 24, 2024 | 245.13 | 247.74 | 242.59 | 244.89 | 162428.0 |
| Apr 23, 2024 | 244.91 | 247.99 | 243.96 | 245.92 | 217052.0 |
| Apr 22, 2024 | 245.59 | 246.72 | 243.42 | 244.32 | 138174.0 |
| Apr 19, 2024 | 242.82 | 246.44 | 242.44 | 244.86 | 242050.0 |
| Apr 18, 2024 | 247.42 | 247.42 | 242.12 | 242.79 | 152875.0 |
| Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 158969.0 |
| Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 211576.0 |
| Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 113769.0 |
| Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 113288.0 |
| Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 157081.0 |
| Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 78182.00 |
| Apr 09, 2024 | 270.22 | 270.70 | 266.21 | 267.15 | 97419.00 |
| Apr 08, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 98152.00 |
| Apr 05, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 89338.00 |
| Apr 04, 2024 | 264.39 | 268.23 | 261.28 | 261.61 | 100663.0 |
| Apr 03, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 158708.0 |
| Apr 02, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 85768.00 |
| Apr 01, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 73725.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
81.77
Minimum
Mar 23 2020
286.25
Maximum
Dec 26 2023
195.26
Average
198.24
Median
Jun 01 2021
Price Benchmarks
| Regal Rexnord Corp | 165.08 |
| The Timken Co | 89.49 |
| Ault Alliance Inc | 0.3325 |
| Omega Flex Inc | 66.99 |
| Smith & Wesson Brands Inc | 17.19 |
Price Related Metrics
| PE Ratio | 41.80 |
| PS Ratio | 4.728 |
| PEG Ratio | 1.106 |
| Price to Book Value | 2.705 |
| Price to Free Cash Flow | 31.62 |
| Earnings Yield | 2.39% |
| Market Cap | 7.295B |
| Operating PE Ratio | 21.42 |
| Normalized PE Ratio | 41.80 |