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 (%)
Jul 31, 2006	21.68	21.99	20.82	21.61	111,458	-0.30(-1.37%)
Jul 28, 2006	21.56	22.31	21.51	21.91	169,653	+0.46(+2.17%)
Jul 27, 2006	21.19	21.63	21.19	21.44	64,066	+0.41(+1.93%)
Jul 26, 2006	21.22	21.67	20.77	21.03	56,403	-0.31(-1.45%)
Jul 25, 2006	21.77	22.43	20.91	21.34	81,184	-0.49(-2.26%)
Jul 24, 2006	19.98	22.00	19.84	21.84	93,850	+1.86(+9.30%)
Jul 21, 2006	20.55	20.79	19.88	19.98	83,902	-0.58(-2.82%)
Jul 20, 2006	21.74	22.08	20.49	20.56	99,029	-1.08(-5.01%)
Jul 19, 2006	19.83	21.82	19.44	21.64	84,054	+1.81(+9.13%)
Jul 18, 2006	19.76	20.30	19.36	19.83	70,360	+0.12(+0.59%)
Jul 17, 2006	19.63	19.99	19.36	19.72	87,251	-0.01(-0.05%)
Jul 14, 2006	20.65	21.64	19.41	19.73	153,305	-0.63(-3.09%)
Jul 13, 2006	22.02	22.12	20.32	20.36	121,176	-1.58(-7.19%)
Jul 12, 2006	23.16	23.47	21.85	21.93	97,660	-1.33(-5.70%)
Jul 11, 2006	22.78	23.35	22.65	23.26	180,794	+0.39(+1.69%)
Jul 10, 2006	22.42	22.95	22.18	22.87	38,092	+0.58(+2.61%)
Jul 07, 2006	22.11	22.89	22.02	22.29	63,439	+0.07(+0.30%)
Jul 06, 2006	21.82	23.11	21.69	22.23	88,735	+0.38(+1.73%)
Jul 05, 2006	22.91	22.92	21.76	21.85	126,206	-1.19(-5.17%)

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.