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 (%)
Dec 29, 2006	27.99	28.51	27.66	27.74	96,813	-0.13(-0.45%)
Dec 28, 2006	28.78	28.78	27.80	27.87	79,508	-0.86(-3.00%)
Dec 27, 2006	28.02	28.78	28.00	28.73	142,518	+0.66(+2.34%)
Dec 26, 2006	27.61	28.07	27.07	28.07	95,158	+0.37(+1.33%)
Dec 22, 2006	27.30	27.84	27.10	27.70	93,261	+0.48(+1.78%)
Dec 21, 2006	27.38	27.67	26.99	27.22	106,344	-0.29(-1.06%)
Dec 20, 2006	27.16	27.68	26.94	27.51	224,788	+0.47(+1.75%)
Dec 19, 2006	27.50	27.56	27.00	27.04	111,727	-0.55(-2.00%)
Dec 18, 2006	27.98	28.08	27.53	27.59	71,235	-0.43(-1.52%)
Dec 15, 2006	27.64	28.11	27.64	28.01	163,847	+0.37(+1.33%)
Dec 14, 2006	27.97	27.97	27.64	27.65	120,236	-0.21(-0.76%)
Dec 13, 2006	27.84	27.98	27.52	27.86	139,852	+0.02(+0.07%)
Dec 12, 2006	28.14	28.14	27.81	27.84	61,048	-0.22(-0.79%)
Dec 11, 2006	28.12	28.15	27.89	28.06	78,967	+0.08(+0.28%)
Dec 08, 2006	28.03	28.53	27.38	27.98	96,802	-0.07(-0.24%)
Dec 07, 2006	28.22	28.23	27.86	28.05	217,570	-0.16(-0.58%)
Dec 06, 2006	27.85	28.48	27.81	28.22	104,466	+0.28(+1.00%)
Dec 05, 2006	28.12	28.18	27.78	27.94	77,737	-0.14(-0.48%)
Dec 04, 2006	28.24	28.44	27.98	28.07	67,100	+0.00(+0.00%)

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.