RBC Bearings Inc Rg
RBC
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 21:29:32
Bid
09/03/2025 - 21:32:12
Bid
Volume 		Ask
09/03/2025 - 21:32:12
Ask
Volume
381.77
-5.94 ( -1.53% )
378.80
100
385.71
100
More information
Analysis by TheScreener
02.09.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/03/2025 15:29 48 381.73
09/03/2025 15:29 2 381.735
09/03/2025 15:29 50 381.74
09/03/2025 15:29 50 381.75
09/03/2025 15:29 50 381.755
09/03/2025 15:29 100 381.87
09/03/2025 15:29 5 381.84
09/03/2025 15:29 150 381.69
09/03/2025 15:29 50 381.74
09/03/2025 15:29 50 381.74
09/03/2025 15:29 50 381.755
09/03/2025 15:29 50 381.765
09/03/2025 15:29 50 381.775
09/03/2025 15:29 50 381.775
09/03/2025 15:29 50 381.775
09/03/2025 15:29 50 381.78
09/03/2025 15:29 25 381.78
09/03/2025 15:29 25 381.79
09/03/2025 15:29 20 381.83
09/03/2025 15:29 100 381.795
09/03/2025 15:29 100 381.88
09/03/2025 15:29 20 382.02
09/03/2025 15:29 7 381.98
09/03/2025 15:29 500 381.88
09/03/2025 15:29 29 381.95
09/03/2025 15:29 400 381.88
09/03/2025 15:29 100 381.88
09/03/2025 15:29 100 381.86
09/03/2025 15:29 100 381.85
09/03/2025 15:29 100 381.80
09/03/2025 15:29 40 382.01
09/03/2025 15:29 48 381.95
09/03/2025 15:29 41 381.95
09/03/2025 15:29 3 381.88
09/03/2025 15:29 20 381.94
09/03/2025 15:29 23 381.86
09/03/2025 15:29 20 381.94
09/03/2025 15:29 50 381.86
09/03/2025 15:29 11 381.95
09/03/2025 15:29 27 381.86
09/03/2025 15:29 1 381.89
09/03/2025 15:29 50 381.88
09/03/2025 15:29 53 381.84
09/03/2025 15:29 2 381.88
09/03/2025 15:29 3 381.88
09/03/2025 15:29 50 381.81
09/03/2025 15:29 14 381.87
09/03/2025 15:29 11 381.95
09/03/2025 15:29 6 381.87
09/03/2025 15:29 1 381.87
09/03/2025 15:29 48 381.88
09/03/2025 15:29 86 381.82
09/03/2025 15:29 100 381.88
09/03/2025 15:29 52 381.88
09/03/2025 15:29 100 381.88
09/03/2025 15:29 100 381.88
09/03/2025 15:29 7 381.82
09/03/2025 15:29 100 381.87
09/03/2025 15:29 1 381.87
09/03/2025 15:29 100 381.86
09/03/2025 15:29 100 381.77
09/03/2025 15:29 3 381.87
09/03/2025 15:29 100 381.80
09/03/2025 15:29 31 381.6992
09/03/2025 15:29 1 381.67
09/03/2025 15:29 7 381.82
09/03/2025 15:29 4 381.6759
09/03/2025 15:29 4 381.6759
09/03/2025 15:29 7 381.85
09/03/2025 15:29 7 381.85
09/03/2025 15:29 5 381.575
09/03/2025 15:28 3 381.72
09/03/2025 15:28 5 381.72
09/03/2025 15:28 3 381.72
09/03/2025 15:28 5 381.907
09/03/2025 15:28 1 381.72
09/03/2025 15:28 17 381.5821
09/03/2025 15:28 1 381.72
09/03/2025 15:28 2 382.1706
09/03/2025 15:28 4 381.68
09/03/2025 15:28 50 381.68
09/03/2025 15:28 70 381.68
09/03/2025 15:28 3 381.81
09/03/2025 15:28 1 381.81
09/03/2025 15:28 2 381.80
09/03/2025 15:28 22 381.58
09/03/2025 15:28 45 381.60
09/03/2025 15:28 2 381.81
09/03/2025 15:28 100 381.685
09/03/2025 15:28 5 382.0084
09/03/2025 15:28 31 382.0037
09/03/2025 15:28 1 381.9862
09/03/2025 15:28 2 381.9862
09/03/2025 15:27 1 381.81
09/03/2025 15:27 1 381.9865
09/03/2025 15:27 16 381.9986
09/03/2025 15:27 25 381.95
09/03/2025 15:27 25 382.07
09/03/2025 15:27 28 382.05
09/03/2025 15:27 25 381.97
09/03/2025 15:27 25 382.06
09/03/2025 15:27 10 381.93
09/03/2025 15:27 25 382.00
09/03/2025 15:27 2 381.82
09/03/2025 15:27 1 381.69
09/03/2025 15:27 1 381.69
09/03/2025 15:27 15 382.07
09/03/2025 15:27 4 381.98
09/03/2025 15:27 4 381.99
09/03/2025 15:27 50 381.88
09/03/2025 15:27 97 381.86
09/03/2025 15:27 1 381.77
09/03/2025 15:27 4 381.85
09/03/2025 15:27 7 381.85
09/03/2025 15:27 7 382.00
09/03/2025 15:27 7 382.00
09/03/2025 15:27 4 382.00
09/03/2025 15:27 3 382.00
09/03/2025 15:27 12 382.00
09/03/2025 15:27 10 382.01
09/03/2025 15:27 3 382.07
09/03/2025 15:27 1 381.99
09/03/2025 15:27 2 381.98
09/03/2025 15:27 1 382.00
09/03/2025 15:27 1 382.00
09/03/2025 15:27 5 382.00
09/03/2025 15:27 1 381.99
09/03/2025 15:27 1 381.99
09/03/2025 15:27 2 381.99
09/03/2025 15:27 3 381.99
09/03/2025 15:27 1 382.00
09/03/2025 15:27 12 382.01
09/03/2025 15:27 2 382.00
09/03/2025 15:27 1 382.00
09/03/2025 15:27 1 382.01
09/03/2025 15:27 1 382.01
09/03/2025 15:27 9 382.00
09/03/2025 15:27 34 382.01
09/03/2025 15:27 1 382.00
09/03/2025 15:27 2 382.01
09/03/2025 15:27 1 382.01
09/03/2025 15:27 2 382.02
09/03/2025 15:27 42 382.06
09/03/2025 15:27 1 382.00
09/03/2025 15:27 1 382.00
09/03/2025 15:27 1 382.00
09/03/2025 15:27 1 382.00
09/03/2025 15:27 2 382.00
09/03/2025 15:27 100 382.00
09/03/2025 15:27 8 382.07
09/03/2025 15:27 2 382.14
09/03/2025 15:27 1 382.07
09/03/2025 15:27 5 382.04
09/03/2025 15:27 1 382.01
09/03/2025 15:27 2 382.01
09/03/2025 15:27 3 382.07
09/03/2025 15:27 4 382.01
09/03/2025 15:27 11 382.01
09/03/2025 15:27 100 382.01
09/03/2025 15:27 1 382.02
09/03/2025 15:27 1 382.13
09/03/2025 15:27 25 382.11
09/03/2025 15:26 6 382.25
09/03/2025 15:26 12 382.25
09/03/2025 15:26 11 382.1794
09/03/2025 15:26 2 382.1794
09/03/2025 15:26 5 382.28
09/03/2025 15:26 5 382.25
09/03/2025 15:26 1 382.25
09/03/2025 15:26 8 382.3109
09/03/2025 15:26 1 382.191
09/03/2025 15:26 1 382.25
09/03/2025 15:26 4 382.25
09/03/2025 15:26 23 382.25
09/03/2025 15:26 2 382.25
09/03/2025 15:26 100 382.225
09/03/2025 15:26 100 382.025
09/03/2025 15:26 5 382.22
09/03/2025 15:26 100 382.035
09/03/2025 15:26 2 382.25
09/03/2025 15:26 34 382.25
09/03/2025 15:26 3 382.25
09/03/2025 15:26 20 382.22
09/03/2025 15:26 23 382.05
09/03/2025 15:26 4 382.25
09/03/2025 15:26 12 382.3541
09/03/2025 15:26 1 382.30
09/03/2025 15:26 3 382.30
09/03/2025 15:26 1 382.30
09/03/2025 15:26 19 382.30
09/03/2025 15:26 11 382.30
09/03/2025 15:26 5 382.29
09/03/2025 15:26 1 382.30
09/03/2025 15:26 1 382.30
09/03/2025 15:26 1 382.30
09/03/2025 15:26 3 382.395
09/03/2025 15:26 3 382.39
09/03/2025 15:26 3 382.39
09/03/2025 15:26 31 382.3579
09/03/2025 15:25 31 382.3557
09/03/2025 15:25 5 382.3479
09/03/2025 15:25 16 382.3479
09/03/2025 15:25 31 382.3527
09/03/2025 15:25 2 382.255
09/03/2025 15:25 8 382.46
09/03/2025 15:25 8 382.43
09/03/2025 15:25 1 382.44
09/03/2025 15:25 5 382.40
09/03/2025 15:25 5 382.40
09/03/2025 15:25 38 382.325
09/03/2025 15:25 4 382.325
09/03/2025 15:25 83 382.31
09/03/2025 15:25 15 382.31
09/03/2025 15:25 2 382.325
09/03/2025 15:25 10 382.325
09/03/2025 15:25 15 382.31
09/03/2025 15:25 2 382.325
09/03/2025 15:25 15 382.31
09/03/2025 15:25 14 382.31
09/03/2025 15:25 24 382.325
09/03/2025 15:25 38 382.325
09/03/2025 15:25 38 382.325
09/03/2025 15:25 2 382.325
09/03/2025 15:25 17 382.325
09/03/2025 15:25 3 382.325
09/03/2025 15:24 3 382.46
09/03/2025 15:24 97 382.42
09/03/2025 15:24 4 382.325
09/03/2025 15:24 20 382.45
09/03/2025 15:24 50 382.345
09/03/2025 15:24 50 382.37
09/03/2025 15:24 1 382.41
09/03/2025 15:24 11 382.41
09/03/2025 15:24 3 382.41
09/03/2025 15:24 20 382.42
09/03/2025 15:24 18 382.42
09/03/2025 15:24 1 382.42
09/03/2025 15:24 60 382.42
09/03/2025 15:24 30 382.42
09/03/2025 15:24 44 382.42
09/03/2025 15:24 20 382.42
09/03/2025 15:24 12 382.42
09/03/2025 15:24 1 382.42
09/03/2025 15:24 16 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 11 382.41
09/03/2025 15:24 7 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 8 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 3 382.41
09/03/2025 15:24 100 382.41
09/03/2025 15:24 13 382.41
09/03/2025 15:24 19 382.41
09/03/2025 15:24 3 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 20 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 78 382.41
09/03/2025 15:24 50 382.41
09/03/2025 15:24 3 382.41
09/03/2025 15:24 1 382.41
09/03/2025 15:24 5 382.41
09/03/2025 15:24 22 382.41
09/03/2025 15:24 1 382.39
09/03/2025 15:24 11 382.22
09/03/2025 15:24 10 382.205
09/03/2025 15:24 38 382.2341
09/03/2025 15:24 1 382.22
09/03/2025 15:24 11 382.29
09/03/2025 15:24 2 382.205
09/03/2025 15:24 9 382.205
09/03/2025 15:24 1 382.205