Quotes RBC Bearings Incorporated

Equities

RBC

US75524B1044

Industrial Machinery & Equipment

Market Closed - Nyse 04:00:02 2024-03-28 pm EDT 5-day change 1st Jan Change
270.4 USD -0.51% Intraday chart for RBC Bearings Incorporated +0.49% -5.10%

Quotes 5-day view

Delayed Quote Nyse
RBC Bearings Incorporated(RBC) : Historical Chart (5-day)
  2024-03-25 2024-03-26 2024-03-27 2024-03-28
Last 263.31 $ 265.67 $ 271.74 $ 270.35 $
Volume 110 318 91 700 81 262 96 182
Change -0.59% +0.90% +2.28% -0.51%
Opening 265.81 263.05 268.19 271.30
High 265.81 267.49 271.99 272.15
Low 262.69 263.05 265.90 269.89

Performance

1 day-0.51%
1 week+0.49%
Current month-0.91%
1 month-2.16%
3 months-5.52%
6 months+15.94%
Current year-5.10%
1 year+19.90%
3 years+39.41%
5 years+113.02%
10 years+329.33%

Volumes

markets
Daily volume
96 182
Estimated daily volume
96 182
Avg. Volume 20 sessions
117 634
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
31 802 351.90
Record volume 1
4 659 150
Record volume 2
4 376 036
Record volume 3
3 690 430
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
7 837 391 618
Net sales (USD)
1 469 294 000
Number of employees
5 092
Sales / Employee (USD)
288 549
Free-Float
94.98 %
Free-Float capitalization (USD)
7 750 879 618
Average Daily Capital Traded
0.41%

Highs and lows

1 week
262.69
Extreme 262.69
272.15
1 month
258.46
Extreme 258.46
274.60
Current year
240.36
Extreme 240.36
285.79
1 year
195.18
Extreme 195.18
288.16
3 years
152.90
Extreme 152.9
288.16
5 years
77.63
Extreme 77.63
288.16
10 years
50.00
Extreme 50
288.16

Indicators

Moving average 5 days
267.19
Moving average 20 days
266.15
Moving average 50 days
269.50
Moving average 100 days
264.09
Price spread / (MMA5)
-1.17%
Price spread / (MMA20)
-1.55%
Price spread / (MMA50)
-0.32%
Price spread / (MMA100)
-2.32%
STIM
RSI 9 days
60.55
RSI 14 days
55.73

Sector Comparison - Ball & Roller Bearings

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.51%+0.49%-5.10%+19.90% 7.84B
-1.69%-4.96%-12.18%-0.42% 5.27B
+1.50%+0.16%-12.25%+3.77% 2.58B
+1.38%-9.85%-26.11%-52.87% 1.17B
+9.98%-2.02%-21.37%+47.08% 938M
+7.10%+7.42%+29.35%+64.52% 833M
+3.70%-9.68%-8.11%-26.77% 750M
+1.88%-5.79%-12.29%-6.76% 673M
+10.04%-5.97%+0.66%-3.99% 591M
+2.51%-6.85%-18.42%+17.96% 519M
+2.30%-3.28%+14.49%+35.24% 450M
+1.72%-6.65%-31.45%-11.65% 360M
+2.76%-6.40%-27.41%-15.34% 297M
-0.38%-8.75%+45.07%+1.03% 242M
+3.32%-5.33%-23.10%-7.29% 228M
+1.81%+3.56%+15.16%-10.70% 217M
Average+2.96%-4.13%-5.82%+3.36%
Weighted average by Cap.+0.99%-2.43%-8.25%+8.08%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

93ebd0c6790dc9a31213e9999.GCV1F67RPJCOWM9XgfG9hlgqb09ByUO7lPOHL4gKyOE.IUM7T9u3Cai5ILgC8amJ9ApaJgNwpnDk4LflAupNsdVbZzdD56d_qcstlg
DatePriceVolumeDaily volume
04:00:02 pm 270.4 27,380 47,188
03:59:59 pm 270.1 100 19,808
03:59:59 pm 270.1 100 19,708
03:59:59 pm 270.1 100 19,608
03:59:59 pm 270.1 100 19,508
03:59:59 pm 270.1 100 19,408
03:59:59 pm 270.1 100 19,308
03:59:59 pm 270.1 100 19,208
03:59:59 pm 270.1 100 19,108
03:59:58 pm 270.1 109 19,008
Chart RBC Bearings Incorporated
More charts

Monthly variations

Annual change

2024-5.10%
2023+36.08%
2022+3.65%
2021+12.81%
2020+13.07%
2019+20.78%
2018+3.72%
2017+36.19%
2016+43.69%
2015+0.09%
2014-8.79%
2013+41.30%
2012+20.07%
2011+6.70%
2010+60.62%
2009+19.97%
2008-53.34%
2007+51.64%
2006+76.37%
2005+6.42%