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 (%)
Jan 31, 2006	18.16	18.17	17.87	17.95	12,796	-0.12(-0.64%)
Jan 30, 2006	17.97	18.54	17.51	18.06	25,045	+0.00(+0.00%)
Jan 27, 2006	18.57	18.68	17.87	18.06	35,763	-0.58(-3.12%)
Jan 26, 2006	17.27	18.68	17.18	18.64	141,924	+1.49(+8.69%)
Jan 25, 2006	16.70	17.19	16.65	17.15	75,385	+0.43(+2.55%)
Jan 24, 2006	16.49	16.73	16.45	16.73	79,242	+0.22(+1.35%)
Jan 23, 2006	16.69	16.69	16.46	16.50	35,836	-0.03(-0.18%)
Jan 20, 2006	16.94	16.94	16.47	16.53	69,644	-0.31(-1.84%)
Jan 19, 2006	16.40	16.84	16.14	16.84	93,308	+0.56(+3.45%)
Jan 18, 2006	16.07	16.35	16.05	16.28	20,665	+0.13(+0.78%)
Jan 17, 2006	16.21	16.26	15.90	16.16	140,591	-0.06(-0.36%)
Jan 13, 2006	15.97	16.21	15.73	16.21	88,648	+0.47(+3.01%)
Jan 12, 2006	16.45	16.45	15.73	15.74	24,380	-0.68(-4.13%)
Jan 11, 2006	16.70	16.70	15.94	16.42	23,502	-0.28(-1.68%)
Jan 10, 2006	16.41	16.70	16.41	16.70	15,425	+0.05(+0.29%)
Jan 09, 2006	16.36	16.65	16.07	16.65	21,165	+0.49(+3.06%)
Jan 06, 2006	16.21	16.31	15.94	16.16	25,731	-0.08(-0.48%)
Jan 05, 2006	15.85	16.25	15.76	16.23	33,086	+0.39(+2.44%)
Jan 04, 2006	15.74	15.88	15.73	15.85	18,981	+0.04(+0.25%)

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.