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 27, 2009	14.04	14.90	13.99	14.44	354,790	+0.13(+0.88%)
Feb 26, 2009	14.93	15.09	14.32	14.32	105,639	-0.54(-3.65%)
Feb 25, 2009	15.18	15.26	14.61	14.86	152,191	-0.41(-2.66%)
Feb 24, 2009	15.43	15.49	14.88	15.27	169,392	+0.12(+0.77%)
Feb 23, 2009	15.85	16.03	15.05	15.15	124,260	-0.67(-4.22%)
Feb 20, 2009	16.01	16.31	15.57	15.82	215,497	-0.44(-2.68%)
Feb 19, 2009	16.55	16.69	16.19	16.25	133,483	-0.15(-0.94%)
Feb 18, 2009	16.89	16.89	16.32	16.41	91,082	-0.40(-2.36%)
Feb 17, 2009	16.49	17.16	16.47	16.80	167,269	-0.35(-2.03%)
Feb 13, 2009	17.41	17.55	16.91	17.15	226,047	-0.30(-1.72%)
Feb 12, 2009	16.78	17.53	16.74	17.45	246,174	-0.23(-1.31%)
Feb 11, 2009	17.68	18.02	17.25	17.69	188,700	+0.16(+0.94%)
Feb 10, 2009	18.65	18.93	17.41	17.52	191,956	-1.32(-6.99%)
Feb 09, 2009	19.23	19.86	18.49	18.84	159,523	-0.54(-2.80%)
Feb 06, 2009	18.49	19.45	17.74	19.38	205,453	+1.00(+5.42%)
Feb 05, 2009	16.94	18.75	16.60	18.38	469,590	+1.36(+7.96%)
Feb 04, 2009	17.33	17.60	17.00	17.03	282,939	-0.32(-1.84%)
Feb 03, 2009	17.48	17.68	17.01	17.35	209,942	-0.03(-0.17%)

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.