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 30, 2009	18.27	18.40	17.63	17.70	141,482	-0.46(-2.56%)
Jan 29, 2009	18.59	18.59	17.71	18.16	175,361	-0.72(-3.79%)
Jan 28, 2009	18.65	19.02	18.65	18.88	433,215	+0.49(+2.69%)
Jan 27, 2009	18.49	18.90	18.30	18.38	210,123	-0.10(-0.52%)
Jan 26, 2009	18.37	19.18	18.25	18.48	173,801	+0.19(+1.06%)
Jan 23, 2009	17.65	18.57	17.65	18.29	194,154	+0.22(+1.23%)
Jan 22, 2009	18.61	18.79	17.82	18.06	220,698	-0.88(-4.65%)
Jan 21, 2009	18.42	19.03	18.34	18.94	342,872	+0.75(+4.10%)
Jan 20, 2009	19.14	19.63	18.16	18.20	324,842	-1.17(-6.05%)
Jan 16, 2009	20.65	20.69	19.12	19.37	426,762	-1.15(-5.61%)
Jan 15, 2009	19.63	20.88	19.38	20.52	185,584	+1.04(+5.32%)
Jan 14, 2009	19.99	20.33	19.34	19.49	124,821	-0.83(-4.10%)
Jan 13, 2009	19.73	20.75	19.73	20.32	199,368	+0.56(+2.84%)
Jan 12, 2009	19.72	19.99	19.51	19.76	209,416	-0.06(-0.29%)
Jan 09, 2009	20.54	21.04	19.63	19.82	111,623	-0.78(-3.81%)
Jan 08, 2009	20.47	20.81	20.22	20.60	173,295	-0.21(-1.02%)
Jan 07, 2009	21.08	21.47	20.54	20.81	111,726	-0.81(-3.76%)
Jan 06, 2009	21.25	21.93	21.07	21.63	116,859	+0.51(+2.43%)
Jan 05, 2009	20.75	21.20	20.30	21.11	163,096	+0.45(+2.15%)

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.