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 (%)
Oct 29, 2010	32.46	32.46	32.19	32.25	36,648	-0.24(-0.74%)
Oct 28, 2010	32.82	32.91	32.24	32.50	60,908	+0.07(+0.21%)
Oct 27, 2010	32.64	32.64	31.91	32.43	83,726	-0.88(-2.64%)
Oct 25, 2010	33.16	33.80	33.16	33.31	33,683	+0.33(+1.00%)
Oct 22, 2010	33.01	33.19	32.59	32.98	27,596	+0.04(+0.12%)
Oct 21, 2010	33.47	33.88	32.38	32.94	59,373	-0.45(-1.33%)
Oct 20, 2010	33.33	33.88	33.29	33.39	30,360	+0.37(+1.11%)
Oct 19, 2010	33.20	33.88	32.74	33.02	42,472	-0.86(-2.54%)
Oct 18, 2010	33.82	33.88	33.43	33.88	28,282	+0.25(+0.75%)
Oct 15, 2010	34.67	34.76	33.38	33.63	81,012	-0.57(-1.67%)
Oct 14, 2010	34.10	34.59	33.92	34.20	44,183	+0.15(+0.45%)
Oct 13, 2010	33.67	34.21	33.32	34.04	57,426	+0.48(+1.44%)
Oct 12, 2010	33.64	33.79	33.15	33.56	22,645	-0.21(-0.63%)
Oct 11, 2010	33.65	34.17	33.61	33.77	24,346	-0.01(-0.03%)
Oct 08, 2010	33.18	33.88	32.93	33.78	61,840	+0.71(+2.14%)
Oct 07, 2010	33.70	33.70	32.87	33.08	39,425	-0.27(-0.81%)
Oct 06, 2010	33.21	33.63	32.90	33.35	57,086	+0.14(+0.41%)
Oct 05, 2010	32.18	33.35	32.05	33.21	89,623	+1.52(+4.80%)
Oct 04, 2010	32.91	32.91	31.59	31.69	59,891	-1.25(-3.79%)

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.