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 (%)
Apr 30, 2007	36.15	36.96	35.91	36.79	361,656	+0.72(+1.99%)
Apr 27, 2007	35.30	36.13	34.84	36.08	177,574	+0.41(+1.14%)
Apr 26, 2007	35.28	35.80	34.40	35.67	178,350	+0.56(+1.60%)
Apr 25, 2007	35.25	35.42	34.87	35.11	226,656	+0.11(+0.30%)
Apr 24, 2007	35.30	35.30	34.26	35.00	111,757	-0.18(-0.52%)
Apr 23, 2007	36.04	36.11	34.49	35.19	156,883	-0.63(-1.76%)
Apr 20, 2007	35.13	36.75	34.95	35.82	269,136	+1.21(+3.50%)
Apr 19, 2007	34.83	35.04	34.11	34.61	93,785	-0.24(-0.69%)
Apr 18, 2007	35.33	35.70	34.72	34.85	104,851	-0.85(-2.39%)
Apr 17, 2007	36.33	36.33	35.07	35.70	100,007	-0.55(-1.52%)
Apr 16, 2007	35.33	36.28	35.24	36.25	226,208	+1.16(+3.31%)
Apr 13, 2007	34.99	35.09	34.47	35.09	257,934	+0.27(+0.78%)
Apr 12, 2007	34.09	35.04	32.74	34.82	277,882	+0.76(+2.22%)
Apr 11, 2007	34.80	35.08	33.93	34.06	176,946	-0.56(-1.62%)
Apr 10, 2007	35.18	35.28	34.63	34.63	136,978	-0.44(-1.24%)
Apr 09, 2007	33.66	35.26	33.63	35.06	272,378	+1.40(+4.17%)
Apr 05, 2007	32.88	34.03	32.88	33.66	153,918	+0.65(+1.96%)
Apr 04, 2007	32.91	33.40	32.69	33.01	122,595	+0.34(+1.04%)
Apr 03, 2007	33.30	33.71	32.62	32.67	211,290	-0.49(-1.49%)

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.