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 28, 2022	179.74	179.74	167.31	172.41	285,840	-6.57(-3.67%)
Jan 27, 2022	182.37	185.54	178.06	178.98	210,671	-1.14(-0.63%)
Jan 26, 2022	187.22	189.91	178.65	180.12	220,174	-4.54(-2.46%)
Jan 25, 2022	186.75	190.89	180.63	184.66	213,562	-5.27(-2.77%)
Jan 24, 2022	187.91	190.61	183.61	189.93	225,130	-0.47(-0.25%)
Jan 21, 2022	191.39	195.81	190.24	190.40	179,615	-2.42(-1.26%)
Jan 20, 2022	198.24	201.44	191.82	192.82	97,641	-3.94(-2.00%)
Jan 19, 2022	201.27	203.50	196.63	196.76	90,042	-4.01(-2.00%)
Jan 18, 2022	202.22	203.81	199.70	200.77	131,393	-3.86(-1.89%)
Jan 14, 2022				204.63	0	+2.30(+1.14%)
Jan 13, 2022	203.37	205.53	200.63	202.33	99,608	+0.33(+0.16%)
Jan 12, 2022	204.03	205.00	200.00	202.00	78,506	-0.57(-0.28%)
Jan 11, 2022	202.28	202.90	196.56	202.57	100,261	+1.07(+0.53%)
Jan 10, 2022	205.38	205.38	200.10	201.50	103,487	-4.25(-2.07%)
Jan 07, 2022	211.45	213.01	205.75	205.75	61,119	-6.23(-2.94%)
Jan 06, 2022	208.98	214.80	203.00	211.98	178,789	+2.62(+1.25%)
Jan 05, 2022	207.58	213.66	207.58	209.36	288,101	+0.53(+0.25%)
Jan 04, 2022	205.52	210.08	203.24	208.83	132,844	+3.93(+1.92%)

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.