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, 2022	173.01	174.41	167.52	168.35	109,490	-5.33(-3.07%)
Apr 28, 2022	172.42	174.78	168.67	173.68	101,148	+3.64(+2.14%)
Apr 27, 2022	168.62	171.03	167.40	170.04	172,492	+0.80(+0.47%)
Apr 26, 2022	176.47	177.21	168.82	169.24	192,352	-9.59(-5.36%)
Apr 25, 2022	179.00	179.00	174.77	178.83	153,033	-1.40(-0.78%)
Apr 22, 2022	184.24	184.94	179.39	180.23	123,840	-5.01(-2.70%)
Apr 21, 2022	190.20	190.20	184.22	185.24	122,507	-2.52(-1.34%)
Apr 20, 2022	187.42	189.68	187.33	187.76	96,505	+2.04(+1.10%)
Apr 19, 2022	178.14	186.58	178.14	185.72	149,530	+7.14(+4.00%)
Apr 18, 2022	180.34	181.75	177.63	178.58	119,364	-2.08(-1.15%)
Apr 14, 2022	183.94	185.29	179.75	180.66	149,298	-2.71(-1.48%)
Apr 13, 2022	179.75	183.37	179.21	183.37	106,893	+3.68(+2.05%)
Apr 12, 2022	181.99	184.89	178.48	179.69	132,799	+0.00(+0.00%)
Apr 11, 2022	178.16	180.72	176.54	179.69	147,768	+1.59(+0.89%)
Apr 08, 2022	180.06	183.24	177.51	178.10	202,161	-2.81(-1.55%)
Apr 07, 2022	181.22	182.89	179.22	180.91	335,269	+0.03(+0.02%)
Apr 06, 2022	184.59	184.59	178.30	180.88	227,564	-6.21(-3.32%)
Apr 05, 2022	193.96	194.25	186.37	187.09	201,108	-7.60(-3.90%)
Apr 04, 2022	196.88	200.58	193.42	194.69	133,261	-0.86(-0.44%)

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.