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 (%)
Aug 31, 2005	14.99	15.67	14.66	15.58	104,059	+0.19(+1.26%)
Aug 30, 2005	15.28	15.39	15.05	15.39	61,191	+0.15(+0.95%)
Aug 29, 2005	15.01	15.31	15.00	15.25	96,383	-0.24(-1.56%)
Aug 26, 2005	15.00	15.49	15.00	15.49	51,105	+0.19(+1.27%)
Aug 25, 2005	15.49	15.49	15.05	15.29	35,941	-0.20(-1.31%)
Aug 24, 2005	15.25	15.71	15.25	15.50	34,688	-0.22(-1.42%)
Aug 23, 2005	14.96	15.72	14.91	15.72	128,061	+0.72(+4.77%)
Aug 22, 2005	15.00	15.10	14.96	15.00	30,372	-0.19(-1.27%)
Aug 19, 2005	15.20	15.39	15.00	15.20	55,242	-0.05(-0.32%)
Aug 18, 2005	15.20	15.49	15.20	15.25	54,822	-0.19(-1.25%)
Aug 17, 2005	14.77	15.44	14.58	15.44	189,676	-0.15(-0.93%)
Aug 16, 2005	15.25	15.58	15.25	15.58	101,780	+0.05(+0.31%)
Aug 15, 2005	15.49	15.81	14.28	15.54	309,993	+0.00(+0.00%)
Aug 12, 2005	14.81	15.83	14.81	15.54	176,954	+0.53(+3.55%)
Aug 11, 2005	14.76	15.38	14.76	15.00	348,901	+0.22(+1.51%)

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.