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 28, 2008	20.70	22.08	20.11	21.99	76,292	+0.95(+4.51%)
Nov 26, 2008	18.43	21.29	18.43	21.04	169,157	+2.22(+11.77%)
Nov 25, 2008	18.45	19.33	17.81	18.83	266,181	+0.57(+3.13%)
Nov 24, 2008	17.42	18.56	17.11	18.26	192,580	+1.03(+5.96%)
Nov 21, 2008	16.01	17.44	15.73	17.23	366,282	+1.45(+9.20%)
Nov 20, 2008	16.69	17.23	15.52	15.78	268,953	-1.03(-6.11%)
Nov 19, 2008	18.31	18.56	16.66	16.80	264,687	-1.51(-8.25%)
Nov 18, 2008	18.13	18.43	17.42	18.31	237,361	+0.20(+1.12%)
Nov 17, 2008	19.08	19.08	18.04	18.11	281,162	-1.09(-5.70%)
Nov 14, 2008	20.01	20.46	19.01	19.21	372,301	-1.19(-5.84%)
Nov 13, 2008	18.81	20.62	17.98	20.40	328,439	+1.67(+8.89%)
Nov 12, 2008	19.60	19.99	18.54	18.73	250,180	-0.99(-5.01%)
Nov 11, 2008	20.23	20.56	19.65	19.72	219,982	-0.74(-3.60%)
Nov 10, 2008	21.05	21.05	20.20	20.45	202,590	-0.15(-0.75%)
Nov 07, 2008	20.14	21.15	19.76	20.61	292,762	+0.43(+2.11%)
Nov 06, 2008	21.34	21.96	19.82	20.18	308,523	-1.91(-8.63%)
Nov 05, 2008	24.15	24.93	21.88	22.09	168,203	-2.79(-11.21%)
Nov 04, 2008	24.94	25.46	23.77	24.88	162,068	+0.66(+2.72%)

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.