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 (%)
Aug 30, 2019 160.00 160.50 158.41 159.53 55,100 -0.21(-0.13%)
Aug 29, 2019 157.67 160.33 157.45 159.74 81,994 +3.74(+2.40%)
Aug 28, 2019 153.00 156.79 152.31 156.00 63,806 +2.33(+1.52%)
Aug 27, 2019 151.92 154.59 150.23 153.67 102,784 +2.88(+1.91%)
Aug 26, 2019 150.96 153.27 149.98 150.79 83,604 -0.26(-0.17%)
Aug 23, 2019 158.35 159.55 150.41 151.05 79,000 -7.80(-4.91%)
Aug 22, 2019 158.23 159.81 157.10 158.85 107,314 +1.09(+0.69%)
Aug 21, 2019 159.37 159.50 157.31 157.76 71,887 +0.00(+0.00%)
Aug 20, 2019 157.80 159.30 156.11 157.76 72,398 -0.72(-0.45%)
Aug 19, 2019 161.88 162.44 158.03 158.48 65,598 -1.48(-0.93%)
Aug 16, 2019 158.21 160.57 158.21 159.96 49,700 +2.87(+1.83%)
Aug 15, 2019 156.95 157.51 154.02 157.09 70,455 +0.94(+0.60%)
Aug 14, 2019 158.88 159.92 156.14 156.15 57,326 -5.77(-3.56%)
Aug 13, 2019 158.29 162.55 158.29 161.92 49,961 +3.38(+2.13%)
Aug 12, 2019 159.53 160.67 158.54 158.54 38,368 -1.97(-1.23%)
Aug 09, 2019 162.41 162.52 159.78 160.51 59,000 -2.29(-1.41%)
Aug 08, 2019 159.86 163.37 158.26 162.80 64,258 +3.66(+2.30%)
Aug 07, 2019 156.11 160.36 155.22 159.14 89,745 +1.66(+1.05%)
Aug 06, 2019 157.66 160.86 154.99 157.48 93,219 +0.61(+0.39%)
Aug 05, 2019 159.00 162.70 155.44 156.87 128,318 -5.07(-3.13%)
Aug 02, 2019 159.53 163.20 158.72 161.94 102,800 +1.46(+0.91%)
Aug 01, 2019 159.98 166.88 155.90 160.48 136,404 -2.21(-1.36%)
Jul 31, 2019 164.82 167.55 161.90 162.69 129,460 -2.10(-1.27%)
Jul 30, 2019 161.56 164.91 161.14 164.79 94,715 +2.71(+1.67%)
Jul 29, 2019 163.94 164.46 161.90 162.08 67,714 -2.34(-1.42%)
Jul 26, 2019 162.20 164.87 161.35 164.42 47,700 +2.51(+1.55%)
Jul 25, 2019 164.44 164.44 161.69 161.91 77,380 -2.26(-1.38%)
Jul 24, 2019 163.53 165.67 162.74 164.17 128,999 -0.35(-0.21%)
Jul 23, 2019 161.60 165.09 161.60 164.52 77,457 +3.36(+2.08%)
Jul 22, 2019 161.26 162.88 160.56 161.16 69,136 -0.47(-0.29%)
Jul 19, 2019 161.48 164.39 161.22 161.63 71,000 -0.20(-0.12%)
Jul 18, 2019 160.16 162.44 159.37 161.83 63,696 +1.31(+0.82%)
Jul 17, 2019 163.91 163.91 160.38 160.52 62,712 -3.82(-2.32%)
Jul 16, 2019 163.23 165.62 163.23 164.34 93,513 +1.38(+0.85%)
Jul 15, 2019 164.22 164.22 161.54 162.96 86,822 -1.20(-0.73%)
Jul 12, 2019 163.01 165.43 163.01 164.16 77,700 +1.58(+0.97%)
Jul 11, 2019 163.05 163.45 161.40 162.58 100,820 -0.10(-0.06%)
Jul 10, 2019 163.40 163.92 161.13 162.68 65,261 -0.13(-0.08%)
Jul 09, 2019 161.70 162.97 160.61 162.81 91,215 -0.14(-0.09%)
Jul 08, 2019 165.16 166.01 161.90 162.95 103,822 -3.06(-1.84%)
Jul 05, 2019 166.16 167.08 164.98 166.01 91,400 -1.52(-0.91%)
Jul 03, 2019 168.45 169.88 166.94 167.53 77,900 -0.54(-0.32%)
Jul 02, 2019 169.12 169.12 166.36 168.07 119,026 -0.98(-0.58%)
Jul 01, 2019 169.14 171.54 166.37 169.05 127,531 +2.24(+1.34%)
Jun 28, 2019 163.75 167.47 163.70 166.81 239,800 +3.37(+2.06%)
Jun 27, 2019 160.71 163.73 159.97 163.44 113,160 +2.65(+1.65%)
Jun 26, 2019 163.91 164.07 160.76 160.79 114,250 -2.77(-1.69%)
Jun 25, 2019 161.97 164.54 160.77 163.56 165,934 +1.72(+1.06%)
Jun 24, 2019 162.00 162.54 161.01 161.84 160,048 -0.01(-0.01%)
Jun 21, 2019 159.65 162.41 159.15 161.85 197,700 +1.28(+0.80%)
Jun 20, 2019 156.12 161.53 154.90 160.57 161,155 +6.19(+4.01%)
Jun 19, 2019 151.97 154.51 151.15 154.38 73,444 +2.05(+1.35%)
Jun 18, 2019 151.14 153.03 150.52 152.33 87,643 +2.48(+1.65%)
Jun 17, 2019 150.88 151.59 149.35 149.85 80,652 -0.73(-0.48%)
Jun 14, 2019 153.85 154.40 150.33 150.58 63,000 -3.35(-2.18%)
Jun 13, 2019 153.39 154.89 152.22 153.93 99,228 +1.26(+0.83%)
Jun 12, 2019 149.24 153.89 148.50 152.67 120,905 +3.41(+2.28%)
Jun 11, 2019 150.18 151.23 147.93 149.26 86,925 +0.27(+0.18%)
Jun 10, 2019 150.09 153.19 148.64 148.99 78,698 -0.24(-0.16%)
Jun 07, 2019 150.86 151.85 149.02 149.23 75,300 -1.15(-0.76%)
Jun 06, 2019 148.90 151.47 147.80 150.38 110,771 +1.08(+0.72%)
Jun 05, 2019 149.13 149.83 147.32 149.30 85,421 +0.55(+0.37%)
Jun 04, 2019 144.71 148.88 144.71 148.75 129,906 +4.83(+3.36%)
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.