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 (%)
May 29, 2009	18.31	18.52	16.87	17.86	863,294	-0.45(-2.48%)
May 28, 2009	18.67	19.09	17.53	18.31	346,833	-0.11(-0.58%)
May 27, 2009	17.67	18.91	17.63	18.42	702,581	+1.05(+6.02%)
May 26, 2009	16.51	17.39	16.51	17.38	261,455	+0.74(+4.42%)
May 22, 2009	17.04	17.72	16.60	16.64	136,861	-0.28(-1.66%)
May 21, 2009	17.73	17.94	16.77	16.92	127,158	-1.11(-6.17%)
May 20, 2009	18.29	18.59	17.78	18.03	101,009	-0.04(-0.21%)
May 19, 2009	17.92	18.48	17.65	18.07	83,878	+0.10(+0.54%)
May 18, 2009	17.63	18.06	17.39	17.98	111,492	+0.65(+3.74%)
May 15, 2009	18.10	18.26	17.09	17.33	98,272	-0.86(-4.74%)
May 14, 2009	18.22	18.99	17.91	18.19	115,803	+0.01(+0.05%)
May 13, 2009	18.39	18.58	17.84	18.18	195,188	-0.56(-3.00%)
May 12, 2009	19.03	19.37	18.18	18.74	83,349	-0.22(-1.17%)
May 11, 2009	19.48	19.48	18.80	18.96	55,964	-0.90(-4.53%)
May 08, 2009	18.93	20.12	18.25	19.86	115,318	+1.30(+6.99%)
May 07, 2009	19.12	19.12	18.10	18.57	130,721	-0.35(-1.84%)
May 06, 2009	18.90	19.45	18.58	18.91	97,408	+0.14(+0.72%)
May 05, 2009	18.77	19.02	18.35	18.78	128,191	-0.17(-0.92%)
May 04, 2009	18.09	18.95	17.41	18.95	144,617	+1.00(+5.55%)

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.