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 28, 2010	27.49	27.63	26.75	27.10	125,264	-0.39(-1.41%)
May 27, 2010	26.77	27.73	25.48	27.49	200,134	+1.39(+5.34%)
May 26, 2010	25.91	26.51	25.83	26.10	122,355	+0.31(+1.20%)
May 25, 2010	25.72	25.96	24.79	25.79	76,611	-0.22(-0.86%)
May 24, 2010	26.63	26.66	25.93	26.01	75,055	-0.77(-2.89%)
May 21, 2010	26.14	26.80	25.99	26.78	118,811	+0.43(+1.62%)
May 20, 2010	26.97	28.07	26.33	26.36	123,682	-2.21(-7.73%)
May 19, 2010	29.50	29.82	28.37	28.57	59,622	-1.11(-3.75%)
May 18, 2010	30.70	31.04	29.47	29.68	74,794	-0.70(-2.29%)
May 17, 2010	30.83	31.07	30.06	30.38	282,682	-0.39(-1.26%)
May 14, 2010	31.64	31.64	30.34	30.76	125,310	-1.21(-3.78%)
May 13, 2010	31.99	32.74	31.73	31.97	57,071	-0.21(-0.66%)
May 12, 2010	30.19	32.21	30.19	32.19	90,588	+2.06(+6.84%)
May 11, 2010	29.91	30.78	26.86	30.12	107,741	+1.11(+3.84%)
May 10, 2010	28.51	29.20	28.42	29.01	114,743	+1.38(+5.01%)
May 07, 2010	28.05	28.16	26.94	27.63	239,339	-0.45(-1.59%)
May 06, 2010	28.96	29.30	27.59	28.07	151,120	-1.04(-3.56%)
May 05, 2010	29.36	29.93	28.96	29.11	74,210	-1.01(-3.34%)
May 04, 2010	30.76	30.77	29.97	30.11	89,723	-1.08(-3.47%)

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.