Premium
RBC Bearings Incorporated (RBC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.53 | -1.73756641695 | 606.02 | 614.19 | 588.03 | 179732 | 600.59039391 | CS |
| 4 | -15.5 | -2.53686639716 | 610.99 | 667.6861 | 588.03 | 271645 | 624.76494905 | CS |
| 12 | 17.55 | 3.03664740284 | 577.94 | 667.6861 | 545.51 | 258032 | 599.93672152 | CS |
| 26 | 110.82 | 22.8650421937 | 484.67 | 667.6861 | 481.92 | 225105 | 573.07556539 | CS |
| 52 | 215.64 | 56.7697775438 | 379.85 | 667.6861 | 364.5 | 209541 | 495.80482463 | CS |
| 156 | 379.48 | 175.677051988 | 216.01 | 667.6861 | 203.65 | 180087 | 368.21243538 | CS |
| 260 | 463.57 | 351.40236507 | 131.92 | 667.6861 | 126.22 | 149675 | 320.3033651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 595.49 | -0.12 | -0.02 | 593.04999 | 599.79 | 585.22 | 123253 |
| 1783636800 | 595.61 | 1.72 | 0.29 | 603.23 | 608.97 | 595.58 | 187978 |
| 1783550400 | 593.89 | -6.37 | -1.06 | 594.80999 | 597.99 | 588.4 | 124014 |
| 1783464000 | 600.26 | -9.34 | -1.53 | 613.36 | 613.36 | 588.03 | 203338 |
| 1783377600 | 609.6 | 5.04 | 0.83 | 606.02 | 614.19 | 605.19 | 203597 |
| 1783032000 | 604.55999 | -15.91 | -2.56 | 620.17999 | 624.64 | 589.9 | 255133 |
| 1782945600 | 620.47 | -23.59 | -3.66 | 642.02 | 642.02 | 620.03 | 292316 |
| 1782859200 | 644.05999 | 9.28 | 1.46 | 636.39 | 648.92999 | 635 | 242256 |
| 1782772800 | 634.78 | 4.42 | 0.70 | 627.1 | 635.61 | 624.51 | 254413 |
| 1782513600 | 630.36 | -18.53 | -2.86 | 645.92999 | 646.38 | 622.45 | 560915 |
| 1782427200 | 648.89 | 9.95 | 1.56 | 645.79 | 667.6861 | 640.301 | 236174 |
| 1782340800 | 638.94 | 5.5 | 0.87 | 633.52 | 648.3164 | 629.15 | 195698 |
| 1782254400 | 633.44 | -12.29 | -1.90 | 631.74 | 645.45989 | 627.46 | 229900 |
| 1782168000 | 645.73 | 6.55 | 1.02 | 639.42999 | 646.16999 | 635.635 | 237886 |
| 1781822400 | 639.17999 | 13.45 | 2.15 | 635.65 | 640.02 | 628.8075 | 529523 |
| 1781736000 | 625.73 | 4.65 | 0.75 | 621.08 | 631.86 | 617.03 | 289270 |
| 1781649600 | 621.08 | 4.13 | 0.67 | 621.19 | 630.06989 | 618.45 | 222134 |
| 1781563200 | 616.95 | 13.31 | 2.20 | 612.94 | 620.08 | 605.45 | 307061 |
| 1781304000 | 603.64 | -3.82 | -0.63 | 610.99 | 614.78 | 600.86 | 318010 |
| 1781217600 | 607.46 | 30.72 | 5.33 | 585.34 | 609.57 | 570 | 251875 |
| 1781131200 | 576.74 | -15.67 | -2.65 | 591.54 | 597.44269 | 575.54 | 231202 |
| 1781044800 | 592.41 | 1.44 | 0.24 | 597.41999 | 603.23 | 571 | 377256 |
| 1780958400 | 590.97 | 0.88 | 0.15 | 594.46 | 600.1 | 587.88 | 321082 |
| 1780699200 | 590.09 | 0.33 | 0.06 | 585.16999 | 594.65 | 581.04 | 301312 |
| 1780612800 | 589.76 | 5.58 | 0.96 | 583.7 | 590.6 | 577.22 | 199397 |
| 1780526400 | 584.17999 | 5.84 | 1.01 | 579.38 | 597.54 | 576.785 | 431323 |
| 1780440000 | 578.34 | 12.2 | 2.15 | 568.49 | 579.09 | 564.4543 | 365835 |
| 1780353600 | 566.14 | -5.82 | -1.02 | 567.91 | 571.30499 | 552.54 | 231473 |
| 1780094400 | 571.96 | -5.87 | -1.02 | 574.69 | 582.12 | 569.96 | 278637 |
| 1780008000 | 577.83 | 0.41 | 0.07 | 575.71 | 579.64 | 569 | 213651 |
| 1779921600 | 577.41999 | -6.98 | -1.19 | 584 | 586.265 | 575.73 | 215337 |
| 1779835200 | 584.4 | 24.45 | 4.37 | 565.78 | 585.29 | 561.855 | 272995 |
| 1779489600 | 559.95 | -7.01 | -1.24 | 572.12 | 572.12 | 558.33 | 281610 |
| 1779403200 | 566.96 | -4.09 | -0.72 | 568.73 | 571.905 | 561.11 | 172308 |
| 1779316800 | 571.04999 | 5.83 | 1.03 | 569.04999 | 577.38 | 565 | 196507 |
| 1779230400 | 565.22 | 14.1 | 2.56 | 548.19 | 572.08 | 545.76 | 327048 |
| 1779144000 | 551.12 | -17.94 | -3.15 | 571.74 | 575.54 | 545.51 | 444966 |
| 1778884800 | 569.05999 | -42.87 | -7.01 | 612.525 | 617.38 | 565.705 | 525125 |
| 1778798400 | 611.92999 | -6.98 | -1.13 | 624.88 | 628.95 | 607.83 | 428122 |
| 1778712000 | 618.91 | 5.81 | 0.95 | 614.2 | 620.72 | 606.78 | 268550 |
| 1778625600 | 613.1 | -0.49 | -0.08 | 614.53 | 620.36 | 601.03 | 226660 |
| 1778539200 | 613.59 | 7.6 | 1.25 | 607.63 | 619.465 | 603.67999 | 190159 |
| 1778280000 | 605.99 | -5.55 | -0.91 | 614.48 | 618.16999 | 604.38 | 174812 |
| 1778193600 | 611.54 | -11.65 | -1.87 | 626.99 | 632 | 611.17999 | 180953 |
| 1778107200 | 623.19 | 15.69 | 2.58 | 620.04999 | 631.8799 | 619.225 | 215241 |
| 1778020800 | 607.5 | 14.38 | 2.42 | 598.30999 | 608.15 | 596.72 | 216852 |
| 1777934400 | 593.12 | -2.64 | -0.44 | 593.27 | 598.14 | 587.85 | 151595 |
| 1777675200 | 595.76 | -3.33 | -0.56 | 598.19 | 599.76 | 585.07 | 200462 |
| 1777588800 | 599.09 | 14.6 | 2.50 | 588.99 | 602.47 | 588.99 | 191392 |
| 1777502400 | 584.49 | -9.9 | -1.67 | 589.61 | 593.65 | 580.96 | 167436 |
| 1777416000 | 594.39 | 3.39 | 0.57 | 590.27 | 594.84 | 583.28 | 194606 |
| 1777329600 | 591 | 1.49 | 0.25 | 590.5 | 593.54999 | 584.04999 | 210428 |
| 1777070400 | 589.51 | -11.88 | -1.98 | 599.45 | 604.71 | 589.25 | 152470 |
| 1776984000 | 601.39 | 12.65 | 2.15 | 592.46 | 607.45 | 587 | 137299 |
| 1776897600 | 588.74 | -2.58 | -0.44 | 594.86 | 597.23 | 584.415 | 196780 |
| 1776811200 | 591.32 | -5.54 | -0.93 | 597.03 | 604.79499 | 588.881 | 172802 |
| 1776724800 | 596.86 | 7.09 | 1.20 | 586.79 | 597.79999 | 582.7 | 138102 |
| 1776465600 | 589.77 | 18.16 | 3.18 | 577.94 | 597.355 | 577.94 | 364524 |
| 1776379200 | 571.61 | -15.37 | -2.62 | 585.78 | 588.75 | 567.2 | 274871 |
| 1776292800 | 586.98 | -11.25 | -1.88 | 594.94 | 596.245 | 579.67499 | 182763 |
| 1776206400 | 598.23 | 2.49 | 0.42 | 596.51 | 603.66999 | 591.68499 | 185376 |
| 1776120000 | 595.74 | -2.56 | -0.43 | 597 | 601.43499 | 590.34979 | 126635 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
