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 (%)
Mar 31, 2020 111.30 117.09 109.12 112.79 294,516 +0.86(+0.77%)
Mar 30, 2020 109.91 114.45 106.74 111.93 217,502 +1.93(+1.75%)
Mar 27, 2020 114.98 119.69 105.14 110.00 219,900 -10.73(-8.89%)
Mar 26, 2020 123.91 132.97 117.24 120.73 298,682 -4.35(-3.48%)
Mar 25, 2020 99.30 129.99 98.50 125.08 336,938 +25.17(+25.19%)
Mar 24, 2020 85.24 101.13 77.63 99.91 304,479 +18.14(+22.18%)
Mar 23, 2020 85.77 86.90 77.77 81.77 191,604 -3.13(-3.69%)
Mar 20, 2020 97.02 102.20 80.44 84.90 336,000 -11.81(-12.21%)
Mar 19, 2020 85.31 101.18 80.49 96.71 221,196 +11.03(+12.87%)
Mar 18, 2020 109.34 115.00 83.16 85.68 217,734 -32.75(-27.65%)
Mar 17, 2020 98.35 118.96 96.48 118.43 200,468 +20.82(+21.33%)
Mar 16, 2020 102.83 111.45 93.26 97.61 196,691 -28.25(-22.45%)
Mar 13, 2020 113.73 125.86 109.56 125.86 195,600 +14.41(+12.93%)
Mar 12, 2020 130.81 130.81 110.97 111.45 168,114 -28.96(-20.63%)
Mar 11, 2020 144.95 146.77 138.41 140.41 114,781 -8.57(-5.75%)
Mar 10, 2020 149.88 150.36 143.62 148.98 175,541 +3.27(+2.24%)
Mar 09, 2020 148.17 152.66 144.24 145.71 153,192 -11.76(-7.47%)
Mar 06, 2020 158.15 162.52 154.16 157.47 134,800 -5.51(-3.38%)
Mar 05, 2020 169.49 170.30 161.00 162.98 79,173 -10.03(-5.80%)
Mar 04, 2020 169.93 174.40 167.41 173.01 87,476 +5.25(+3.13%)
Mar 03, 2020 170.63 176.93 166.84 167.76 78,785 -2.97(-1.74%)
Mar 02, 2020 171.78 174.45 165.47 170.73 89,518 -0.46(-0.27%)
Feb 28, 2020 171.23 173.43 164.07 171.19 315,900 -5.81(-3.28%)
Feb 27, 2020 173.63 180.90 173.17 177.00 189,250 +0.00(+0.00%)
Feb 26, 2020 178.10 179.26 176.04 177.00 124,175 +0.00(+0.00%)
Feb 25, 2020 177.20 178.58 173.41 177.00 161,859 +0.00(+0.00%)
Feb 24, 2020 172.31 177.58 172.31 177.00 75,689 -2.11(-1.18%)
Feb 21, 2020 181.31 181.31 178.77 179.11 42,800 -2.26(-1.25%)
Feb 20, 2020 174.89 181.72 174.89 181.37 54,507 +5.68(+3.23%)
Feb 19, 2020 178.28 179.40 175.38 175.69 68,288 -2.03(-1.14%)
Feb 18, 2020 177.89 179.80 177.60 177.72 56,327 -1.08(-0.60%)
Feb 14, 2020 180.68 182.59 178.73 178.80 80,800 -1.63(-0.90%)
Feb 13, 2020 181.01 183.25 179.35 180.43 87,552 -1.54(-0.85%)
Feb 12, 2020 182.49 185.06 180.97 181.97 73,675 +0.85(+0.47%)
Feb 11, 2020 180.22 183.10 180.11 181.12 76,143 +1.82(+1.02%)
Feb 10, 2020 180.00 182.14 178.02 179.30 83,304 -0.67(-0.37%)
Feb 07, 2020 179.73 181.86 178.27 179.97 58,700 -1.42(-0.78%)
Feb 06, 2020 177.20 182.25 175.96 181.39 97,299 +2.53(+1.41%)
Feb 05, 2020 175.81 180.90 175.48 178.86 137,784 +5.28(+3.04%)
Feb 04, 2020 156.76 174.25 154.00 173.58 149,503 +19.99(+13.02%)
Feb 03, 2020 156.39 158.24 152.81 153.59 105,437 -1.92(-1.23%)
Jan 31, 2020 162.28 162.59 154.87 155.51 72,300 -7.47(-4.58%)
Jan 30, 2020 161.63 164.42 161.63 162.98 58,956 +0.01(+0.01%)
Jan 29, 2020 164.24 165.58 162.71 162.97 51,267 -1.07(-0.65%)
Jan 28, 2020 162.52 164.50 160.87 164.04 65,649 +2.51(+1.55%)
Jan 27, 2020 159.68 162.86 157.74 161.53 119,803 -1.05(-0.65%)
Jan 24, 2020 166.57 166.57 162.05 162.58 118,600 -3.94(-2.37%)
Jan 23, 2020 170.19 170.19 166.32 166.52 108,485 -4.37(-2.56%)
Jan 22, 2020 173.38 174.51 170.50 170.89 96,827 -1.69(-0.98%)
Jan 21, 2020 173.49 175.39 172.11 172.58 66,609 -1.77(-1.02%)
Jan 17, 2020 176.39 176.43 174.21 174.35 63,300 -0.79(-0.45%)
Jan 16, 2020 171.95 175.28 171.88 175.14 68,858 +4.15(+2.43%)
Jan 15, 2020 170.11 172.82 170.09 170.99 69,816 +0.43(+0.25%)
Jan 14, 2020 168.08 172.59 168.02 170.56 109,864 +1.93(+1.14%)
Jan 13, 2020 164.39 168.65 164.39 168.63 69,031 +4.02(+2.44%)
Jan 10, 2020 166.21 166.67 163.88 164.61 56,000 -1.52(-0.91%)
Jan 09, 2020 167.62 168.46 165.51 166.13 125,303 -1.01(-0.60%)
Jan 08, 2020 165.69 168.38 165.06 167.14 121,860 +1.61(+0.97%)
Jan 07, 2020 162.81 165.56 161.44 165.53 86,896 +2.34(+1.43%)
Jan 06, 2020 161.79 163.37 159.37 163.19 104,809 +0.90(+0.55%)
Jan 03, 2020 159.03 162.65 158.77 162.29 116,500 +1.72(+1.07%)
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.