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 (%)
Dec 29, 2017		126.40	126.40	126.40	0	-1.34(-1.05%)
Dec 28, 2017	127.15	127.83	126.09	127.74	38,058	+1.15(+0.91%)
Dec 27, 2017	125.76	128.06	125.76	126.59	63,254	+0.84(+0.67%)
Dec 26, 2017	126.16	127.50	124.83	125.75	43,435	-0.52(-0.41%)
Dec 22, 2017	125.82	128.51	125.40	126.27	103,507	+0.28(+0.22%)
Dec 21, 2017	126.03	127.63	124.95	125.99	83,756	+2.12(+1.71%)
Dec 20, 2017	121.41	125.14	121.41	123.87	87,851	+2.92(+2.41%)
Dec 19, 2017	122.76	126.90	113.40	120.95	67,395	-1.55(-1.27%)
Dec 18, 2017	122.57	124.16	120.87	122.50	94,027	+1.06(+0.87%)
Dec 15, 2017	118.99	122.75	118.25	121.44	171,476	+2.87(+2.42%)
Dec 14, 2017	121.56	121.91	118.30	118.57	73,157	-2.73(-2.25%)
Dec 13, 2017	119.95	123.59	119.94	121.30	53,659	+1.36(+1.13%)
Dec 12, 2017	120.97	123.28	119.61	119.94	55,153	-0.91(-0.75%)
Dec 11, 2017	124.06	124.19	120.01	120.85	154,775	-2.99(-2.41%)
Dec 08, 2017	127.00	128.76	123.74	123.84	160,233	-2.25(-1.78%)
Dec 07, 2017	127.60	132.06	126.05	126.09	87,402	-1.51(-1.18%)
Dec 06, 2017	127.21	131.98	127.05	127.60	61,914	+0.07(+0.05%)
Dec 05, 2017	131.55	131.70	127.31	127.53	89,117	-3.59(-2.74%)
Dec 04, 2017	133.40	133.40	130.07	131.12	81,930	-0.59(-0.45%)

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.