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 (%)
Sep 29, 2006	23.86	23.96	23.33	23.38	209,833	-0.40(-1.67%)
Sep 28, 2006	24.48	24.48	23.65	23.77	135,917	-0.63(-2.58%)
Sep 27, 2006	24.04	24.44	23.82	24.40	84,519	+0.42(+1.74%)
Sep 26, 2006	23.49	24.00	23.20	23.99	54,784	+0.57(+2.44%)
Sep 25, 2006	23.29	23.83	23.13	23.42	81,459	+0.34(+1.47%)
Sep 22, 2006	23.56	23.97	22.58	23.08	128,796	-0.26(-1.12%)
Sep 21, 2006	23.88	24.75	23.25	23.34	101,578	-0.39(-1.63%)
Sep 20, 2006	22.72	23.81	22.40	23.73	93,674	+1.28(+5.69%)
Sep 19, 2006	22.85	22.85	21.67	22.45	77,322	-0.28(-1.24%)
Sep 18, 2006	22.18	23.12	22.18	22.73	69,882	+0.47(+2.13%)
Sep 15, 2006	22.99	23.08	22.24	22.25	207,696	-0.56(-2.46%)
Sep 14, 2006	23.20	23.28	22.49	22.82	104,873	-0.28(-1.22%)
Sep 13, 2006	22.58	23.14	22.40	23.10	164,288	+0.78(+3.51%)
Sep 12, 2006	21.85	22.46	21.78	22.31	129,167	+0.57(+2.63%)
Sep 11, 2006	22.34	22.60	21.46	21.74	166,120	-0.67(-2.98%)
Sep 08, 2006	21.88	22.67	21.73	22.41	167,460	+0.61(+2.80%)
Sep 07, 2006	21.78	22.26	21.66	21.80	59,194	-0.02(-0.09%)
Sep 06, 2006	22.06	22.58	21.49	21.82	199,068	-0.35(-1.57%)
Sep 05, 2006	21.44	22.49	21.21	22.17	101,407	+0.79(+3.71%)

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.