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, 2018	147.31	150.39	147.17	150.36	137,300	+2.98(+2.02%)
Sep 27, 2018	148.30	148.61	146.69	147.38	51,484	-0.41(-0.28%)
Sep 26, 2018	150.88	152.97	147.55	147.79	70,528	-3.04(-2.02%)
Sep 25, 2018	151.15	154.13	150.06	150.83	98,193	-0.37(-0.24%)
Sep 24, 2018	152.79	152.79	150.41	151.20	89,416	-1.65(-1.08%)
Sep 21, 2018	152.38	158.18	151.90	152.85	196,800	+0.58(+0.38%)
Sep 20, 2018	151.20	153.55	147.76	152.27	85,400	+1.58(+1.05%)
Sep 19, 2018	152.31	154.95	149.53	150.69	84,729	-1.53(-1.01%)
Sep 18, 2018	151.71	155.57	150.54	152.22	121,051	+0.89(+0.59%)
Sep 17, 2018	150.71	153.77	148.76	151.33	72,867	+0.69(+0.46%)
Sep 14, 2018	148.71	151.46	148.71	150.64	72,800	+1.43(+0.96%)
Sep 13, 2018	151.73	151.80	148.81	149.21	49,929	-1.59(-1.05%)
Sep 12, 2018	151.73	152.79	150.16	150.80	77,977	-1.07(-0.70%)
Sep 11, 2018	152.71	153.41	151.76	151.87	45,074	-1.65(-1.07%)
Sep 10, 2018	154.59	155.90	153.11	153.52	79,646	-0.23(-0.15%)
Sep 07, 2018	154.52	156.43	153.50	153.75	75,100	-0.93(-0.60%)
Sep 06, 2018	152.78	155.00	152.78	154.68	66,873	+1.83(+1.20%)
Sep 05, 2018	149.58	153.29	148.16	152.85	101,367	+3.22(+2.15%)

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.