Indicators

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.67	29.91	29.36	29.70	108,376	-0.01(-0.03%)
Jan 30, 2007	28.96	30.18	28.96	29.71	149,565	+1.02(+3.54%)
Jan 29, 2007	28.28	29.46	28.13	28.69	90,129	+0.40(+1.40%)
Jan 26, 2007	28.09	28.40	27.80	28.29	60,934	+0.28(+1.00%)
Jan 25, 2007	28.41	28.47	27.87	28.01	72,873	-0.32(-1.13%)
Jan 24, 2007	28.15	28.38	27.74	28.33	56,065	+0.26(+0.93%)
Jan 23, 2007	27.79	28.21	27.26	28.07	54,276	+0.25(+0.90%)
Jan 22, 2007	27.85	28.07	27.21	27.82	74,831	+0.01(+0.03%)
Jan 19, 2007	27.11	27.95	27.10	27.81	38,098	+0.64(+2.35%)
Jan 18, 2007	27.66	28.03	27.10	27.17	108,746	-0.35(-1.27%)
Jan 17, 2007	27.73	28.06	27.46	27.52	84,957	-0.17(-0.63%)
Jan 16, 2007	28.02	28.27	27.55	27.69	72,020	-0.21(-0.76%)
Jan 12, 2007	27.36	28.29	27.36	27.91	239,190	+0.45(+1.62%)
Jan 11, 2007	26.54	27.53	26.43	27.46	178,408	+1.02(+3.84%)
Jan 10, 2007	25.56	26.54	25.39	26.45	185,320	+0.81(+3.17%)
Jan 09, 2007	25.52	25.67	24.98	25.63	503,876	+0.07(+0.26%)
Jan 08, 2007	26.68	26.68	25.32	25.56	319,305	-1.03(-3.86%)
Jan 05, 2007	27.12	27.52	26.21	26.59	141,421	-0.72(-2.62%)
Jan 04, 2007	27.15	27.60	27.02	27.31	78,185	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.