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 (%)
Jun 28, 2019	163.75	167.47	163.70	166.81	239,800	+3.37(+2.06%)
Jun 27, 2019	160.71	163.73	159.97	163.44	113,160	+2.65(+1.65%)
Jun 26, 2019	163.91	164.07	160.76	160.79	114,250	-2.77(-1.69%)
Jun 25, 2019	161.97	164.54	160.77	163.56	165,934	+1.72(+1.06%)
Jun 24, 2019	162.00	162.54	161.01	161.84	160,048	-0.01(-0.01%)
Jun 21, 2019	159.65	162.41	159.15	161.85	197,700	+1.28(+0.80%)
Jun 20, 2019	156.12	161.53	154.90	160.57	161,155	+6.19(+4.01%)
Jun 19, 2019	151.97	154.51	151.15	154.38	73,444	+2.05(+1.35%)
Jun 18, 2019	151.14	153.03	150.52	152.33	87,643	+2.48(+1.65%)
Jun 17, 2019	150.88	151.59	149.35	149.85	80,652	-0.73(-0.48%)
Jun 14, 2019	153.85	154.40	150.33	150.58	63,000	-3.35(-2.18%)
Jun 13, 2019	153.39	154.89	152.22	153.93	99,228	+1.26(+0.83%)
Jun 12, 2019	149.24	153.89	148.50	152.67	120,905	+3.41(+2.28%)
Jun 11, 2019	150.18	151.23	147.93	149.26	86,925	+0.27(+0.18%)
Jun 10, 2019	150.09	153.19	148.64	148.99	78,698	-0.24(-0.16%)
Jun 07, 2019	150.86	151.85	149.02	149.23	75,300	-1.15(-0.76%)
Jun 06, 2019	148.90	151.47	147.80	150.38	110,771	+1.08(+0.72%)
Jun 05, 2019	149.13	149.83	147.32	149.30	85,421	+0.55(+0.37%)
Jun 04, 2019	144.71	148.88	144.71	148.75	129,906	+4.83(+3.36%)

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.