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 (%)
Nov 30, 2009	21.92	22.46	21.44	22.42	578,560	+0.41(+1.85%)
Nov 27, 2009	21.73	22.34	21.50	22.01	55,272	-0.43(-1.90%)
Nov 25, 2009	22.63	22.75	22.40	22.44	44,338	-0.15(-0.69%)
Nov 24, 2009	22.70	22.70	22.14	22.59	108,586	-0.15(-0.64%)
Nov 23, 2009	22.35	23.64	22.35	22.74	119,992	+0.76(+3.48%)
Nov 20, 2009	21.61	22.13	21.53	21.97	107,686	+0.24(+1.11%)
Nov 19, 2009	21.72	21.84	21.18	21.73	104,176	-0.24(-1.10%)
Nov 18, 2009	22.20	22.20	21.50	21.97	86,030	-0.28(-1.26%)
Nov 17, 2009	21.83	22.41	21.66	22.25	52,628	+0.25(+1.14%)
Nov 16, 2009	20.75	22.30	20.75	22.00	125,234	+1.49(+7.27%)
Nov 13, 2009	20.37	21.13	20.27	20.51	112,707	+0.18(+0.90%)
Nov 12, 2009	20.48	20.90	20.33	20.33	100,868	-0.14(-0.66%)
Nov 11, 2009	20.68	20.87	20.33	20.46	37,747	+0.05(+0.24%)
Nov 10, 2009	20.21	20.66	20.03	20.42	98,963	+0.03(+0.14%)
Nov 09, 2009	20.43	20.47	20.19	20.39	68,182	+0.11(+0.53%)
Nov 06, 2009	20.27	20.71	20.13	20.28	64,528	-0.30(-1.46%)
Nov 05, 2009	19.82	20.69	19.62	20.58	81,677	+0.92(+4.68%)
Nov 04, 2009	20.02	20.27	19.41	19.66	185,311	-0.31(-1.55%)
Nov 03, 2009	19.12	19.97	18.61	19.97	210,743	+0.05(+0.24%)

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.