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, 2012	46.31	46.31	45.24	45.38	88,985	-1.06(-2.29%)
Apr 27, 2012	45.66	46.48	45.39	46.44	80,633	+0.72(+1.57%)
Apr 26, 2012	44.69	45.79	44.39	45.73	121,888	+0.79(+1.77%)
Apr 25, 2012	44.34	45.04	43.49	44.93	155,917	+1.38(+3.18%)
Apr 24, 2012	42.63	43.68	42.32	43.55	164,797	+0.92(+2.16%)
Apr 23, 2012	42.36	42.80	41.75	42.63	93,831	-0.43(-0.99%)
Apr 20, 2012	43.20	43.67	42.38	43.06	64,115	+0.65(+1.53%)
Apr 19, 2012	43.31	43.56	42.12	42.41	41,916	-0.95(-2.19%)
Apr 18, 2012	43.55	43.73	42.86	43.36	118,881	-0.38(-0.86%)
Apr 17, 2012	43.64	44.37	43.38	43.73	59,258	+0.48(+1.12%)
Apr 16, 2012	43.49	43.68	43.06	43.25	72,859	+0.09(+0.20%)
Apr 13, 2012	43.21	43.39	43.04	43.16	89,268	-0.39(-0.89%)
Apr 12, 2012	42.90	43.71	42.90	43.55	119,105	+0.65(+1.51%)
Apr 11, 2012	42.55	43.17	42.25	42.90	86,050	+0.95(+2.26%)
Apr 10, 2012	43.02	43.20	41.73	41.95	79,756	-1.13(-2.63%)
Apr 09, 2012	43.25	43.82	42.64	43.09	161,267	-0.93(-2.11%)
Apr 05, 2012	44.31	44.60	44.02	44.02	116,868	-0.16(-0.37%)
Apr 04, 2012	44.98	45.25	43.91	44.18	66,382	-1.52(-3.33%)
Apr 03, 2012	45.97	45.97	45.16	45.70	93,938	-0.24(-0.53%)

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.