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 (%)
Feb 28, 2007	31.15	31.80	30.73	31.59	201,795	+0.61(+1.97%)
Feb 27, 2007	32.28	32.30	30.73	30.98	185,195	-1.84(-5.60%)
Feb 26, 2007	32.60	33.76	32.41	32.82	263,029	+0.46(+1.44%)
Feb 23, 2007	32.57	32.65	32.12	32.35	91,401	-0.18(-0.57%)
Feb 22, 2007	32.52	32.67	32.29	32.53	112,338	+0.01(+0.03%)
Feb 21, 2007	32.60	33.14	32.33	32.52	118,324	-0.10(-0.30%)
Feb 20, 2007	32.09	32.78	31.75	32.62	104,413	+0.52(+1.63%)
Feb 16, 2007	31.24	32.49	31.10	32.10	111,644	+0.95(+3.05%)
Feb 15, 2007	31.61	31.98	31.03	31.15	120,248	-0.43(-1.35%)
Feb 14, 2007	31.10	32.03	30.98	31.58	86,095	+0.55(+1.78%)
Feb 13, 2007	31.34	31.39	30.65	31.02	155,881	-0.17(-0.56%)
Feb 12, 2007	30.96	31.29	30.59	31.20	162,788	+0.32(+1.03%)
Feb 09, 2007	30.90	31.22	30.40	30.88	115,244	+0.06(+0.19%)
Feb 08, 2007	29.93	31.60	29.72	30.82	323,560	+0.91(+3.04%)
Feb 07, 2007	30.49	30.49	29.56	29.91	68,504	-0.56(-1.84%)
Feb 06, 2007	30.13	30.69	29.81	30.47	46,764	+0.37(+1.22%)
Feb 05, 2007	30.31	30.31	29.97	30.10	115,956	-0.17(-0.58%)
Feb 02, 2007	29.95	30.38	29.54	30.28	109,466	+0.44(+1.46%)

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.