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 30, 2019	165.05	167.25	165.05	165.91	108,508	+1.04(+0.63%)
Sep 27, 2019	165.11	166.88	162.51	164.87	86,500	+0.76(+0.46%)
Sep 26, 2019	169.54	170.65	163.79	164.11	89,045	-5.74(-3.38%)
Sep 25, 2019	165.50	170.62	162.34	169.85	101,496	+4.75(+2.88%)
Sep 24, 2019	168.35	168.41	163.32	165.10	181,949	-2.90(-1.73%)
Sep 23, 2019	166.08	168.56	165.58	168.00	113,000	+1.18(+0.71%)
Sep 20, 2019	162.43	167.29	162.11	166.82	264,600	+4.13(+2.54%)
Sep 19, 2019	165.55	165.89	162.13	162.69	100,547	-2.52(-1.53%)
Sep 18, 2019	164.63	165.51	163.40	165.21	158,577	+0.82(+0.50%)
Sep 17, 2019	166.43	166.97	163.71	164.39	72,133	-2.53(-1.52%)
Sep 16, 2019	167.00	170.14	165.35	166.92	116,645	-0.53(-0.32%)
Sep 13, 2019	163.20	168.26	161.60	167.45	111,300	+5.33(+3.29%)
Sep 12, 2019	159.38	162.58	154.83	162.12	131,911	+3.12(+1.96%)
Sep 11, 2019	159.69	159.69	157.59	159.00	139,879	+0.00(+0.00%)
Sep 10, 2019	159.08	160.67	156.78	159.00	81,040	-0.43(-0.27%)
Sep 09, 2019	160.00	160.59	158.18	159.43	79,419	-0.09(-0.06%)
Sep 06, 2019	160.44	161.00	159.38	159.52	86,900	-1.12(-0.70%)
Sep 05, 2019	158.57	162.60	157.44	160.64	113,023	+3.98(+2.54%)
Sep 04, 2019	157.99	157.99	156.08	156.66	95,403	+0.29(+0.19%)

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.