Indicators

RBC Bearings Incorp (NQ: ROLL )

N/A 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 (%)
Dec 31, 2007	41.39	42.47	41.03	42.07	169,633	+0.56(+1.35%)
Dec 28, 2007	41.34	42.57	41.21	41.51	139,794	+0.52(+1.28%)
Dec 27, 2007	42.09	42.23	40.89	40.99	147,399	-1.12(-2.67%)
Dec 26, 2007	41.25	42.24	40.51	42.11	141,820	+0.53(+1.28%)
Dec 24, 2007	40.12	41.90	39.82	41.58	71,518	+1.13(+2.80%)
Dec 21, 2007	38.09	40.46	37.97	40.44	386,913	+2.94(+7.85%)
Dec 20, 2007	34.59	37.58	34.59	37.50	166,806	+2.23(+6.31%)
Dec 19, 2007	34.69	35.82	34.52	35.27	126,800	+0.45(+1.28%)
Dec 18, 2007	35.54	35.54	33.66	34.83	218,157	-0.36(-1.02%)
Dec 17, 2007	36.69	36.70	35.16	35.19	292,142	-1.37(-3.76%)
Dec 14, 2007	36.49	37.10	36.25	36.56	123,074	-0.04(-0.11%)
Dec 13, 2007	36.15	37.10	35.84	36.60	154,501	+0.07(+0.19%)
Dec 12, 2007	36.81	36.97	35.89	36.53	177,695	+0.76(+2.11%)
Dec 11, 2007	36.63	37.14	35.52	35.78	143,503	-0.62(-1.70%)
Dec 10, 2007	35.99	36.89	35.99	36.40	157,448	+0.53(+1.48%)
Dec 07, 2007	36.09	36.09	35.12	35.86	106,725	-0.05(-0.13%)
Dec 06, 2007	34.61	35.91	34.16	35.91	170,406	+1.04(+2.97%)
Dec 05, 2007	34.65	35.55	34.35	34.88	188,456	+0.80(+2.36%)
Dec 04, 2007	34.63	34.78	33.94	34.07	175,746	-0.92(-2.63%)

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.