RBC Bearings Inc (RBC)
273.05
+0.35
(+0.13%)
USD |
NYSE |
May 15, 16:00
273.10
+0.05
(+0.02%)
Pre-Market: 20:00
RBC Bearings Price: 273.05 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 274.89 | 274.89 | 272.13 | 273.05 | 171952.0 |
May 14, 2024 | 269.74 | 272.74 | 267.63 | 272.70 | 148060.0 |
May 13, 2024 | 273.48 | 273.75 | 266.60 | 267.81 | 145595.0 |
May 10, 2024 | 269.91 | 271.56 | 268.80 | 271.56 | 186177.0 |
May 09, 2024 | 265.21 | 268.17 | 264.93 | 268.15 | 98708.00 |
May 08, 2024 | 260.64 | 264.52 | 259.88 | 264.51 | 179498.0 |
May 07, 2024 | 258.29 | 262.44 | 258.29 | 261.54 | 232207.0 |
May 06, 2024 | 252.40 | 258.66 | 252.40 | 258.59 | 160488.0 |
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 |
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
196.09
Average
198.92
Median
Dec 02 2021
Price Benchmarks
Regal Rexnord Corp | 167.06 |
The Timken Co | 93.10 |
Ault Alliance Inc | 0.338 |
Omega Flex Inc | 66.96 |
Smith & Wesson Brands Inc | 16.21 |
Price Related Metrics
PE Ratio | 45.66 |
PS Ratio | 5.164 |
PEG Ratio | 1.208 |
Price to Book Value | 2.955 |
Price to Free Cash Flow | 34.54 |
Earnings Yield | 2.19% |
Market Cap | 7.968B |
Operating PE Ratio | 23.40 |
Normalized PE Ratio | 45.66 |