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, 2020	173.04	173.04	166.47	168.84	240,172	-5.79(-3.32%)
Nov 27, 2020	177.72	177.72	173.49	174.63	64,300	-3.47(-1.95%)
Nov 25, 2020	177.50	178.98	173.29	178.10	183,500	-0.21(-0.12%)
Nov 24, 2020	174.47	178.78	172.62	178.31	181,274	+6.69(+3.90%)
Nov 23, 2020	169.68	171.96	168.93	171.62	141,910	+3.12(+1.85%)
Nov 20, 2020	168.56	171.60	165.12	168.50	202,700	-2.55(-1.49%)
Nov 19, 2020	173.59	173.60	163.21	171.05	302,362	-3.80(-2.17%)
Nov 18, 2020	173.47	176.82	171.94	174.85	282,034	+2.40(+1.39%)
Nov 17, 2020	169.13	172.79	167.41	172.45	173,255	+0.10(+0.06%)
Nov 16, 2020	165.93	173.19	160.40	172.35	190,635	+10.99(+6.81%)
Nov 13, 2020	159.04	161.56	157.97	161.36	139,500	+4.12(+2.62%)
Nov 12, 2020	155.25	157.88	145.79	157.24	225,542	+0.27(+0.17%)
Nov 11, 2020	154.74	157.54	151.81	156.97	202,611	+2.13(+1.38%)
Nov 10, 2020	147.82	155.15	146.60	154.84	239,278	+9.07(+6.22%)
Nov 09, 2020	142.67	147.37	134.89	145.77	191,839	+18.22(+14.28%)
Nov 06, 2020	128.17	129.35	126.64	127.55	97,600	+0.04(+0.03%)
Nov 05, 2020	127.41	132.20	126.26	127.51	216,824	+0.77(+0.61%)
Nov 04, 2020	128.67	130.08	124.89	126.74	132,216	-4.02(-3.07%)
Nov 03, 2020	130.33	132.74	129.28	130.76	127,001	+2.81(+2.20%)

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.