RBC Bearings Inc (RBC)
336.82
+12.37
(+3.81%)
USD |
NYSE |
Nov 22, 16:00
336.92
+0.10
(+0.03%)
Pre-Market: 20:00
RBC Bearings Price: 336.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 328.99 | 337.19 | 328.99 | 336.82 | 178876.0 |
| Nov 21, 2024 | 320.54 | 326.26 | 320.54 | 324.45 | 180884.0 |
| Nov 20, 2024 | 322.90 | 324.62 | 316.71 | 324.46 | 117638.0 |
| Nov 19, 2024 | 316.81 | 323.19 | 316.60 | 322.51 | 145964.0 |
| Nov 18, 2024 | 314.87 | 320.30 | 312.51 | 320.13 | 160757.0 |
| Nov 15, 2024 | 311.83 | 313.64 | 309.87 | 313.48 | 71862.00 |
| Nov 14, 2024 | 315.40 | 317.91 | 311.31 | 313.47 | 74557.00 |
| Nov 13, 2024 | 315.35 | 318.70 | 313.27 | 315.69 | 177818.0 |
| Nov 12, 2024 | 317.76 | 318.36 | 312.64 | 315.37 | 139486.0 |
| Nov 11, 2024 | 324.70 | 328.39 | 319.51 | 320.08 | 168883.0 |
| Nov 08, 2024 | 317.43 | 322.12 | 317.01 | 319.85 | 160383.0 |
| Nov 07, 2024 | 315.85 | 319.40 | 313.49 | 317.71 | 153946.0 |
| Nov 06, 2024 | 300.64 | 317.27 | 300.64 | 316.52 | 222523.0 |
| Nov 05, 2024 | 283.47 | 289.63 | 283.47 | 287.85 | 125025.0 |
| Nov 04, 2024 | 283.80 | 289.49 | 283.80 | 285.02 | 143312.0 |
| Nov 01, 2024 | 279.82 | 286.92 | 272.50 | 285.30 | 215265.0 |
| Oct 31, 2024 | 284.52 | 285.92 | 280.06 | 280.35 | 126712.0 |
| Oct 30, 2024 | 285.88 | 289.38 | 285.16 | 286.37 | 94942.00 |
| Oct 29, 2024 | 286.60 | 287.50 | 283.80 | 285.83 | 144440.0 |
| Oct 28, 2024 | 290.69 | 293.19 | 288.57 | 288.57 | 101791.0 |
| Oct 25, 2024 | 290.68 | 292.21 | 286.79 | 288.84 | 93574.00 |
| Oct 24, 2024 | 286.40 | 289.43 | 285.36 | 288.16 | 112974.0 |
| Oct 23, 2024 | 283.79 | 286.97 | 281.37 | 286.96 | 108449.0 |
| Oct 22, 2024 | 284.71 | 285.51 | 282.04 | 284.43 | 98788.00 |
| Oct 21, 2024 | 286.83 | 288.28 | 282.81 | 286.30 | 103193.0 |
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
336.82
Maximum
Nov 22 2024
209.93
Average
212.96
Median
Price Benchmarks
| Regal Rexnord Corp | 177.37 |
| The Timken Co | 75.96 |
| Graham Corp | 44.65 |
| Parker Hannifin Corp | 706.87 |
| Flowserve Corp | 61.00 |
Price Related Metrics
| PE Ratio | 49.17 |
| PS Ratio | 6.196 |
| PEG Ratio | 2.292 |
| Price to Book Value | 3.669 |
| Price to Free Cash Flow | 38.51 |
| Earnings Yield | 2.03% |
| Market Cap | 10.58B |
| Operating PE Ratio | 27.54 |
| Normalized PE Ratio | 49.17 |