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 (%)
Sep 28, 2007	37.62	37.78	36.68	37.12	157,401	-0.60(-1.59%)
Sep 27, 2007	36.80	37.89	36.47	37.72	162,709	+0.94(+2.55%)
Sep 26, 2007	36.30	37.38	36.19	36.78	189,354	+0.58(+1.60%)
Sep 25, 2007	36.22	36.85	35.78	36.20	163,180	-0.30(-0.82%)
Sep 24, 2007	36.51	37.85	36.46	36.50	145,689	+0.10(+0.27%)
Sep 21, 2007	37.08	37.08	35.95	36.41	284,476	-0.37(-1.00%)
Sep 20, 2007	36.43	37.13	36.07	36.77	259,401	+0.10(+0.26%)
Sep 19, 2007	35.40	37.53	35.20	36.68	268,221	+1.27(+3.58%)
Sep 18, 2007	33.86	35.69	33.49	35.41	298,328	+1.59(+4.69%)
Sep 17, 2007	33.83	34.35	33.40	33.82	410,429	-0.60(-1.74%)
Sep 14, 2007	34.79	35.40	34.34	34.42	255,766	-0.77(-2.20%)
Sep 13, 2007	35.18	35.99	34.83	35.20	146,631	+0.26(+0.75%)
Sep 12, 2007	34.65	35.61	34.51	34.94	215,541	+0.21(+0.61%)
Sep 11, 2007	34.53	34.85	34.03	34.72	167,171	+0.35(+1.01%)
Sep 10, 2007	34.86	34.87	33.98	34.37	212,431	-0.33(-0.95%)
Sep 07, 2007	34.38	35.04	33.87	34.70	205,420	-0.31(-0.88%)
Sep 06, 2007	34.40	35.24	34.13	35.01	168,839	+0.65(+1.89%)
Sep 05, 2007	34.85	34.93	34.06	34.36	416,413	-0.65(-1.85%)

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.