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 (%)
Feb 26, 2021	198.12	204.04	192.71	199.06	167,500	-0.60(-0.30%)
Feb 25, 2021	199.05	201.87	197.33	199.66	128,501	-0.31(-0.16%)
Feb 24, 2021	195.33	202.72	194.69	199.97	143,796	+5.17(+2.65%)
Feb 23, 2021	194.89	197.12	188.39	194.80	111,420	-0.64(-0.33%)
Feb 22, 2021	189.95	196.28	188.50	195.44	98,462	+5.36(+2.82%)
Feb 19, 2021	185.18	190.79	185.18	190.08	104,000	+5.88(+3.19%)
Feb 18, 2021	183.45	186.23	182.33	184.20	115,646	+0.20(+0.11%)
Feb 17, 2021	184.22	186.13	183.03	184.00	59,213	-1.97(-1.06%)
Feb 16, 2021	178.82	188.46	178.82	185.97	51,172	+0.23(+0.12%)
Feb 12, 2021	182.92	186.63	182.92	185.74	50,100	+1.93(+1.05%)
Feb 11, 2021	186.78	187.18	180.17	183.81	129,117	-1.15(-0.62%)
Feb 10, 2021	184.81	187.32	182.97	184.96	82,769	+0.12(+0.06%)
Feb 09, 2021	178.93	185.34	172.87	184.84	76,067	+3.26(+1.80%)
Feb 08, 2021	181.25	183.70	179.04	181.58	106,076	+1.74(+0.97%)
Feb 05, 2021	182.54	182.77	178.95	179.84	90,400	-0.14(-0.08%)
Feb 04, 2021	178.99	182.15	178.99	179.98	98,742	+0.41(+0.23%)
Feb 03, 2021	179.05	181.13	176.26	179.57	76,945	-1.06(-0.59%)
Feb 02, 2021	177.70	181.84	173.91	180.63	123,354	+5.92(+3.39%)

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.