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 (%)
Apr 29, 2011	37.20	38.29	37.12	38.00	143,860	+0.98(+2.64%)
Apr 28, 2011	36.24	37.22	36.24	37.03	110,757	+0.70(+1.92%)
Apr 27, 2011	35.44	36.39	35.15	36.33	101,845	+1.00(+2.82%)
Apr 26, 2011	34.31	35.60	34.09	35.33	122,633	+1.25(+3.66%)
Apr 25, 2011	33.90	34.56	33.66	34.08	114,600	+0.12(+0.34%)
Apr 21, 2011	33.88	34.07	33.55	33.97	68,846	+0.08(+0.23%)
Apr 20, 2011	33.40	33.90	33.13	33.89	180,989	+1.06(+3.21%)
Apr 19, 2011	33.45	33.80	32.70	32.83	108,438	-0.41(-1.22%)
Apr 18, 2011	33.97	33.97	32.85	33.24	57,492	-0.87(-2.55%)
Apr 15, 2011	33.73	34.26	33.73	34.11	133,595	+0.21(+0.63%)
Apr 14, 2011	34.63	34.92	33.80	33.90	122,881	-1.02(-2.91%)
Apr 13, 2011	36.07	36.15	34.89	34.92	104,207	-0.73(-2.04%)
Apr 12, 2011	35.51	36.39	35.41	35.64	240,585	-0.34(-0.94%)
Apr 11, 2011	36.45	36.47	35.73	35.98	52,655	-0.37(-1.01%)
Apr 08, 2011	37.95	37.95	36.20	36.35	110,778	-1.33(-3.52%)
Apr 07, 2011	38.52	38.60	37.57	37.67	64,866	-0.88(-2.28%)
Apr 06, 2011	38.87	39.05	38.49	38.56	54,102	+0.16(+0.43%)
Apr 05, 2011	37.89	38.97	37.67	38.39	82,953	+0.29(+0.76%)
Apr 04, 2011	37.87	38.57	37.87	38.10	78,159	+0.48(+1.29%)

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.