Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 233.85 236.00 232.38 235.00 99,195 +0.45(+0.19%)
Jul 29, 2021 233.03 236.15 232.71 234.55 62,769 +2.68(+1.16%)
Jul 28, 2021 231.26 232.68 224.06 231.87 123,080 +0.38(+0.16%)
Jul 27, 2021 238.42 240.00 227.10 231.49 293,506 -8.51(-3.55%)
Jul 26, 2021 229.22 250.52 229.10 240.00 642,680 +33.49(+16.22%)
Jul 23, 2021 203.96 206.51 202.58 206.51 67,449 +4.01(+1.98%)
Jul 22, 2021 203.50 203.50 198.77 202.50 49,993 -0.87(-0.43%)
Jul 21, 2021 203.00 205.85 200.88 203.37 73,000 +1.26(+0.62%)
Jul 20, 2021 193.37 203.67 192.09 202.11 164,047 +9.11(+4.72%)
Jul 19, 2021 191.49 194.81 189.14 193.00 90,255 -2.23(-1.14%)
Jul 16, 2021 198.86 199.50 194.44 195.23 72,248 -1.92(-0.97%)
Jul 15, 2021 194.91 197.82 194.00 197.15 48,879 +1.65(+0.84%)
Jul 14, 2021 195.40 196.73 192.67 195.50 88,938 +0.80(+0.41%)
Jul 13, 2021 197.70 197.70 194.41 194.70 47,742 -4.81(-2.41%)
Jul 12, 2021 196.99 199.69 195.06 199.51 67,162 +1.27(+0.64%)
Jul 09, 2021 195.94 198.76 195.94 198.24 33,504 +4.50(+2.32%)
Jul 08, 2021 191.64 196.36 191.17 193.74 41,629 -3.00(-1.52%)
Jul 07, 2021 195.80 198.48 195.01 196.74 44,544 +0.15(+0.08%)
Jul 06, 2021 201.60 201.60 194.23 196.59 38,211 -4.28(-2.13%)
Jul 02, 2021 202.05 202.77 200.07 200.87 37,930 -0.90(-0.45%)
Jul 01, 2021 201.02 203.20 199.86 201.77 45,335 +2.35(+1.18%)
Jun 30, 2021 195.73 200.01 195.45 199.42 54,470 +2.52(+1.28%)
Jun 29, 2021 197.59 199.40 196.16 196.90 61,584 +0.18(+0.09%)
Jun 28, 2021 203.43 203.43 195.53 196.72 57,032 -5.46(-2.70%)
Jun 25, 2021 205.10 207.86 200.43 202.18 910,857 -2.05(-1.00%)
Jun 24, 2021 199.32 204.49 197.17 204.23 70,288 +5.73(+2.89%)
Jun 23, 2021 197.82 200.15 197.34 198.50 75,108 +1.80(+0.92%)
Jun 22, 2021 196.80 198.64 195.07 196.70 76,083 +0.15(+0.08%)
Jun 21, 2021 193.40 197.11 185.73 196.55 87,834 +5.87(+3.08%)
Jun 18, 2021 194.69 195.00 190.00 190.68 136,461 -6.72(-3.40%)
Jun 17, 2021 203.30 203.49 195.64 197.40 101,649 -5.83(-2.87%)
Jun 16, 2021 202.61 204.16 201.05 203.23 111,306 +0.25(+0.12%)
Jun 15, 2021 201.44 203.66 199.59 202.98 95,368 +2.25(+1.12%)
Jun 14, 2021 200.41 204.30 199.62 200.73 128,835 +1.09(+0.55%)
Jun 11, 2021 200.06 200.41 197.79 199.64 69,139 +0.91(+0.46%)
Jun 10, 2021 201.34 202.37 197.53 198.73 79,896 -1.57(-0.78%)
Jun 09, 2021 203.60 203.61 199.80 200.30 97,148 -2.76(-1.36%)
Jun 08, 2021 199.87 204.07 198.40 203.06 68,934 +3.21(+1.61%)
Jun 07, 2021 199.72 201.49 198.44 199.85 86,352 +0.05(+0.03%)
Jun 04, 2021 198.39 201.10 197.07 199.80 55,189 +0.64(+0.32%)
Jun 03, 2021 196.39 199.97 194.08 199.16 62,269 +2.08(+1.06%)
Jun 02, 2021 199.05 199.05 194.41 197.08 169,554 -1.16(-0.59%)
Jun 01, 2021 197.09 200.96 194.68 198.24 76,799 +2.45(+1.25%)
May 28, 2021 195.50 197.12 192.45 195.79 77,506 +1.63(+0.84%)
May 27, 2021 193.78 195.36 189.28 194.16 54,100 +2.27(+1.18%)
May 26, 2021 188.81 192.67 185.19 191.89 63,762 +2.98(+1.58%)
May 25, 2021 188.50 190.95 185.00 188.91 110,143 +0.79(+0.42%)
May 24, 2021 187.41 188.69 186.63 188.12 69,490 +0.81(+0.43%)
May 21, 2021 190.33 192.52 185.41 187.31 57,387 -1.30(-0.69%)
May 20, 2021 188.53 190.70 186.82 188.61 71,693 -1.00(-0.53%)
May 19, 2021 204.00 204.00 185.77 189.61 73,821 -2.85(-1.48%)
May 18, 2021 196.22 197.55 192.20 192.46 130,430 -3.17(-1.62%)
May 17, 2021 195.57 196.38 191.67 195.63 40,075 -1.24(-0.63%)
May 14, 2021 196.78 197.50 194.40 196.87 61,391 +0.86(+0.44%)
May 13, 2021 189.24 196.83 189.24 196.01 89,637 +6.93(+3.67%)
May 12, 2021 191.21 194.61 188.84 189.08 95,605 -3.82(-1.98%)
May 11, 2021 195.40 195.90 192.38 192.90 99,215 -4.66(-2.36%)
May 10, 2021 205.50 206.49 196.66 197.56 60,445 -7.48(-3.65%)
May 07, 2021 202.41 205.86 202.17 205.04 36,493 +2.01(+0.99%)
May 06, 2021 203.46 208.11 200.52 203.03 47,305 +0.32(+0.16%)
May 05, 2021 203.44 204.87 201.17 202.71 42,484 +0.63(+0.31%)
May 04, 2021 199.48 203.32 199.10 202.08 85,469 +0.40(+0.20%)
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.