Premium
RBC Bearings Incorporated (RBCP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733874000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733787600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733528400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733442000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733355600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733269200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1733182800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732917840 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732750800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732664400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732578000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732318800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732232400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732146000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1732059600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731973200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731714000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731627600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731541200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731454800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731368400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731109200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1731022800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730936400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730850000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730763600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730500800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730414400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730328000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730241600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1730155200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729896000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729809600 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729723200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729636800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729550400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729291200 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729204800 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729118400 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1729032000 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1728945600 | 123.98 | 0.47 | 0.38 | 122.89 | 124.26 | 122.89 | 678074 |
| 1728686400 | 123.51 | 1.97 | 1.62 | 121.43 | 124.41 | 121.43 | 211035 |
| 1728600000 | 121.54 | -3.86 | -3.08 | 124.23 | 124.23 | 121.41 | 308 |
| 1728513600 | 125.4 | 0 | 0.00 | 123.84 | 125.4 | 122.96 | 56171 |
| 1728427200 | 125.4 | -1.6 | -1.26 | 125.4 | 126.3 | 125.4 | 29352 |
| 1728340800 | 127 | -2.56 | -1.98 | 127.14 | 127.26 | 127 | 723 |
| 1728081600 | 129.56 | 0.71 | 0.55 | 130.13999 | 130.13999 | 129.16999 | 7268 |
| 1727995200 | 128.85 | -2.65 | -2.02 | 130.71 | 130.71 | 128.85 | 2242 |
| 1727908800 | 131.5 | -1.71 | -1.28 | 130.84 | 132.84 | 125.22 | 135359 |
| 1727822400 | 133.21 | 0.57 | 0.43 | 131.63 | 133.21 | 128.97 | 311568 |
| 1727736000 | 132.63999 | -0.67 | -0.50 | 132.15 | 133.43 | 130.97 | 210251 |
| 1727476800 | 133.31 | -1.19 | -0.88 | 135.74 | 135.74 | 133.31 | 1063377 |
| 1727390400 | 134.5 | 1.01 | 0.76 | 134.68 | 134.68 | 133.91999 | 390 |
| 1727304000 | 133.49 | -0.46 | -0.34 | 133.97 | 133.97 | 132.38 | 3187 |
| 1727217600 | 133.94999 | 1.95 | 1.48 | 133.74 | 134.03 | 133.59 | 50222 |
| 1727131200 | 132 | 0 | 0.00 | 132.4 | 132.51 | 132 | 231 |
| 1726872000 | 132 | -1.09 | -0.82 | 132.87 | 133.27 | 131.91999 | 17950 |
| 1726785600 | 133.09 | 2.61 | 2.00 | 132.16 | 133.09 | 131.6 | 804 |
| 1726699200 | 130.47999 | 1.06 | 0.82 | 129.29 | 132.24 | 129.29 | 864 |
| 1726612800 | 129.41999 | 1.59 | 1.24 | 128.8 | 129.51 | 128.72 | 51047 |
| 1726526400 | 127.83 | -0.17 | -0.13 | 129.21 | 129.21 | 127.83 | 51812 |
| 1726267200 | 128 | 0.96 | 0.76 | 129.32 | 129.83 | 128 | 1295 |
| 1726180800 | 127.04 | 1.07 | 0.85 | 125.84 | 127.1 | 125.84 | 1076 |
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
