Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 138.19 140.09 137.55 139.42 110,130 +0.73(+0.53%)
Jan 30, 2019 136.73 139.58 134.15 138.69 107,147 +2.99(+2.20%)
Jan 29, 2019 133.94 136.34 133.52 135.70 55,909 +1.78(+1.33%)
Jan 28, 2019 134.05 135.74 132.45 133.92 50,976 -1.13(-0.84%)
Jan 25, 2019 134.51 137.21 134.51 135.05 58,700 +1.39(+1.04%)
Jan 24, 2019 132.48 133.87 131.73 133.66 50,132 +0.93(+0.70%)
Jan 23, 2019 134.71 138.05 131.31 132.73 68,737 -1.51(-1.12%)
Jan 22, 2019 135.32 136.04 132.47 134.24 97,970 -3.44(-2.50%)
Jan 18, 2019 134.99 139.07 134.33 137.68 103,500 +2.97(+2.20%)
Jan 17, 2019 132.73 135.70 132.73 134.71 97,041 +1.39(+1.04%)
Jan 16, 2019 132.98 136.23 132.24 133.32 107,212 +0.68(+0.51%)
Jan 15, 2019 129.21 132.64 129.09 132.64 109,399 +3.13(+2.42%)
Jan 14, 2019 130.62 131.20 127.30 129.51 119,455 -2.29(-1.74%)
Jan 11, 2019 132.04 132.04 129.57 131.80 126,500 -0.47(-0.36%)
Jan 10, 2019 128.76 132.31 128.71 132.27 129,482 +2.31(+1.78%)
Jan 09, 2019 129.38 130.53 127.96 129.96 163,778 +1.18(+0.92%)
Jan 08, 2019 130.48 132.54 127.89 128.78 85,494 -0.48(-0.37%)
Jan 07, 2019 128.33 132.97 126.46 129.26 92,827 +0.85(+0.66%)
Jan 04, 2019 125.71 133.84 123.68 128.41 89,400 +4.72(+3.82%)
Jan 03, 2019 127.54 130.25 123.50 123.69 84,639 -5.09(-3.95%)
Jan 02, 2019 129.31 129.97 127.22 128.78 136,621 -2.32(-1.77%)
Dec 31, 2018 130.92 134.00 129.39 131.10 199,500 +0.26(+0.20%)
Dec 28, 2018 130.25 132.94 126.31 130.84 93,700 +0.54(+0.41%)
Dec 27, 2018 131.36 132.00 125.39 130.30 127,196 -3.05(-2.29%)
Dec 26, 2018 125.85 133.75 125.59 133.35 158,221 +8.03(+6.41%)
Dec 24, 2018 126.31 129.26 125.12 125.32 77,300 -1.69(-1.33%)
Dec 21, 2018 128.52 130.66 125.20 127.01 303,500 -1.43(-1.11%)
Dec 20, 2018 131.30 132.45 127.72 128.44 148,698 -3.26(-2.48%)
Dec 19, 2018 134.38 138.64 130.57 131.70 118,089 -2.53(-1.88%)
Dec 18, 2018 135.49 137.16 132.63 134.23 190,696 +0.31(+0.23%)
Dec 17, 2018 135.14 138.30 132.92 133.92 126,128 -1.61(-1.19%)
Dec 14, 2018 134.15 136.49 133.83 135.53 79,500 +0.32(+0.24%)
Dec 13, 2018 136.43 139.88 134.33 135.21 96,192 -0.53(-0.39%)
Dec 12, 2018 135.95 138.53 134.55 135.74 179,757 +1.55(+1.16%)
Dec 11, 2018 137.79 140.39 133.30 134.19 104,512 -1.34(-0.99%)
Dec 10, 2018 136.76 138.48 132.55 135.53 118,019 -1.49(-1.09%)
Dec 07, 2018 141.50 143.75 136.02 137.02 98,400 -4.91(-3.46%)
Dec 06, 2018 142.25 143.94 137.49 141.93 115,262 -2.60(-1.80%)
Dec 04, 2018 156.00 157.21 143.54 144.53 80,100 -12.62(-8.03%)
Dec 03, 2018 157.10 159.21 156.00 157.15 112,375 +4.13(+2.70%)
Nov 30, 2018 150.97 153.24 148.05 153.02 101,200 +1.45(+0.96%)
Nov 29, 2018 152.52 155.22 151.01 151.57 52,900 -1.19(-0.78%)
Nov 28, 2018 146.50 153.53 145.30 152.76 75,779 +7.36(+5.06%)
Nov 27, 2018 149.31 149.31 145.10 145.40 45,284 -3.91(-2.62%)
Nov 26, 2018 148.28 150.26 146.14 149.31 67,848 +2.76(+1.88%)
Nov 23, 2018 145.31 149.71 145.31 146.55 59,300 +0.35(+0.24%)
Nov 21, 2018 146.20 146.20 146.20 0 +0.25(+0.17%)
Nov 20, 2018 149.43 150.00 145.34 145.95 80,785 -5.15(-3.41%)
Nov 19, 2018 154.90 154.94 150.03 151.10 55,844 -4.00(-2.58%)
Nov 16, 2018 151.86 155.68 151.86 155.10 86,900 +1.93(+1.26%)
Nov 15, 2018 150.04 153.42 148.84 153.17 78,303 +1.94(+1.28%)
Nov 14, 2018 150.00 154.90 149.40 151.23 108,336 -3.23(-2.09%)
Nov 13, 2018 158.02 158.82 153.16 154.46 135,852 -2.74(-1.74%)
Nov 12, 2018 160.64 164.75 156.91 157.20 93,641 -2.90(-1.81%)
Nov 09, 2018 162.13 163.66 159.04 160.10 78,800 -3.03(-1.86%)
Nov 08, 2018 160.73 164.96 160.73 163.13 74,717 +2.21(+1.37%)
Nov 07, 2018 157.82 161.11 156.81 160.92 137,282 +3.00(+1.90%)
Nov 06, 2018 162.39 165.53 155.75 157.92 143,345 -4.41(-2.72%)
Nov 05, 2018 167.32 168.82 161.49 162.33 113,180 -6.01(-3.57%)
Nov 02, 2018 151.37 169.84 150.32 168.34 217,800 +17.70(+11.75%)
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.