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 (%)
Jul 29, 2022	230.88	239.09	228.38	236.00	130,120	+5.58(+2.42%)
Jul 28, 2022	221.70	230.79	221.70	230.42	171,569	+9.96(+4.52%)
Jul 27, 2022	215.50	220.97	213.12	220.46	225,527	+5.75(+2.68%)
Jul 26, 2022	215.20	216.53	213.75	214.71	112,427	-0.82(-0.38%)
Jul 25, 2022	215.01	217.75	209.96	215.53	112,072	-0.45(-0.21%)
Jul 22, 2022	218.36	219.55	213.77	215.98	87,438	-1.27(-0.58%)
Jul 21, 2022	218.96	219.16	215.59	217.25	108,034	-0.24(-0.11%)
Jul 20, 2022	212.87	218.09	212.87	217.49	101,964	+4.18(+1.96%)
Jul 19, 2022	208.51	214.98	208.51	213.31	108,636	+5.35(+2.57%)
Jul 18, 2022	212.87	214.84	207.69	207.96	105,497	-3.63(-1.72%)
Jul 15, 2022	207.55	211.95	204.71	211.59	214,372	+7.12(+3.48%)
Jul 14, 2022	197.92	204.64	197.92	204.47	164,653	+3.42(+1.70%)
Jul 13, 2022	195.26	201.38	195.06	201.05	190,373	+2.45(+1.23%)
Jul 12, 2022	197.13	202.79	196.87	198.60	215,823	+1.40(+0.71%)
Jul 11, 2022	196.42	198.55	195.40	197.20	127,365	-0.69(-0.35%)
Jul 08, 2022	196.13	199.18	195.14	197.89	130,886	+0.16(+0.08%)
Jul 07, 2022	191.55	198.13	191.55	197.73	154,744	+7.68(+4.04%)
Jul 06, 2022	186.48	190.18	184.68	190.05	140,308	+3.60(+1.93%)
Jul 05, 2022	182.70	186.45	179.21	186.45	77,783	+0.91(+0.49%)

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.