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, 2021	195.50	197.12	192.45	195.79	77,506	+1.63(+0.84%)
May 27, 2021	193.78	195.36	189.28	194.16	54,100	+2.27(+1.18%)
May 26, 2021	188.81	192.67	185.19	191.89	63,762	+2.98(+1.58%)
May 25, 2021	188.50	190.95	185.00	188.91	110,143	+0.79(+0.42%)
May 24, 2021	187.41	188.69	186.63	188.12	69,490	+0.81(+0.43%)
May 21, 2021	190.33	192.52	185.41	187.31	57,387	-1.30(-0.69%)
May 20, 2021	188.53	190.70	186.82	188.61	71,693	-1.00(-0.53%)
May 19, 2021	204.00	204.00	185.77	189.61	73,821	-2.85(-1.48%)
May 18, 2021	196.22	197.55	192.20	192.46	130,430	-3.17(-1.62%)
May 17, 2021	195.57	196.38	191.67	195.63	40,075	-1.24(-0.63%)
May 14, 2021	196.78	197.50	194.40	196.87	61,391	+0.86(+0.44%)
May 13, 2021	189.24	196.83	189.24	196.01	89,637	+6.93(+3.67%)
May 12, 2021	191.21	194.61	188.84	189.08	95,605	-3.82(-1.98%)
May 11, 2021	195.40	195.90	192.38	192.90	99,215	-4.66(-2.36%)
May 10, 2021	205.50	206.49	196.66	197.56	60,445	-7.48(-3.65%)
May 07, 2021	202.41	205.86	202.17	205.04	36,493	+2.01(+0.99%)
May 06, 2021	203.46	208.11	200.52	203.03	47,305	+0.32(+0.16%)
May 05, 2021	203.44	204.87	201.17	202.71	42,484	+0.63(+0.31%)
May 04, 2021	199.48	203.32	199.10	202.08	85,469	+0.40(+0.20%)

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.