Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 179.92 184.95 178.50 184.95 170,850 +2.22(+1.21%)
Jun 29, 2022 183.26 183.38 178.13 182.73 128,439 -1.18(-0.64%)
Jun 28, 2022 188.92 191.00 183.40 183.91 244,410 -3.44(-1.84%)
Jun 27, 2022 183.49 187.80 181.80 187.35 144,584 +5.16(+2.83%)
Jun 24, 2022 177.81 182.72 173.55 182.19 197,588 +6.73(+3.84%)
Jun 23, 2022 172.48 176.71 169.00 175.46 248,126 -1.58(-0.89%)
Jun 22, 2022 175.46 179.55 175.46 177.04 119,444 -1.25(-0.70%)
Jun 21, 2022 180.10 182.61 177.22 178.29 120,988 -0.12(-0.07%)
Jun 17, 2022 178.18 182.29 177.24 178.41 202,923 +2.00(+1.13%)
Jun 16, 2022 178.97 178.97 173.12 176.41 167,118 -6.28(-3.44%)
Jun 15, 2022 184.73 186.79 179.79 182.69 163,429 -1.02(-0.56%)
Jun 14, 2022 182.26 188.00 181.75 183.71 186,932 +0.99(+0.54%)
Jun 13, 2022 183.22 186.40 180.01 182.72 202,501 -5.28(-2.81%)
Jun 10, 2022 188.57 189.69 185.97 188.00 129,802 -4.36(-2.27%)
Jun 09, 2022 189.81 193.03 188.53 192.36 122,024 +0.59(+0.31%)
Jun 08, 2022 195.47 195.87 190.81 191.77 143,042 -5.13(-2.61%)
Jun 07, 2022 196.50 200.13 196.14 196.90 286,338 -2.19(-1.10%)
Jun 06, 2022 201.08 202.73 198.36 199.09 171,296 -0.01(-0.01%)
Jun 03, 2022 196.80 199.73 193.20 199.10 147,351 +1.91(+0.97%)
Jun 02, 2022 192.00 197.34 191.65 197.19 158,640 +4.65(+2.42%)
Jun 01, 2022 187.16 193.64 184.42 192.54 214,538 +6.15(+3.30%)
May 31, 2022 183.16 188.42 181.64 186.39 361,068 +0.57(+0.31%)
May 27, 2022 171.64 185.82 169.85 185.82 195,644 +16.57(+9.79%)
May 26, 2022 167.82 172.40 164.57 169.25 193,073 +10.28(+6.47%)
May 25, 2022 159.56 162.32 158.25 158.97 115,047 -1.44(-0.90%)
May 24, 2022 161.65 161.65 155.96 160.41 74,643 -1.64(-1.01%)
May 23, 2022 159.20 162.80 158.98 162.05 101,737 +4.69(+2.98%)
May 20, 2022 158.81 159.90 152.90 157.36 118,299 -0.26(-0.16%)
May 19, 2022 156.10 160.21 154.22 157.62 138,095 +0.21(+0.13%)
May 18, 2022 160.96 163.26 155.83 157.41 137,429 -5.80(-3.55%)
May 17, 2022 162.55 164.36 160.78 163.21 181,768 +3.61(+2.26%)
May 16, 2022 157.74 160.84 156.33 159.60 117,496 -0.05(-0.03%)
May 13, 2022 161.80 162.81 157.81 159.65 115,237 +0.10(+0.06%)
May 12, 2022 154.80 159.76 153.19 159.55 151,117 +3.81(+2.45%)
May 11, 2022 160.85 164.22 155.21 155.74 97,858 -5.92(-3.66%)
May 10, 2022 164.37 165.38 157.52 161.66 112,228 -0.93(-0.57%)
May 09, 2022 164.84 167.93 161.11 162.59 110,727 -4.60(-2.75%)
May 06, 2022 170.27 171.41 164.82 167.19 151,684 -3.39(-1.99%)
May 05, 2022 176.68 178.15 168.10 170.58 95,180 -7.65(-4.29%)
May 04, 2022 171.65 178.75 170.27 178.23 104,025 +6.36(+3.70%)
May 03, 2022 168.71 173.00 167.24 171.87 92,600 +2.22(+1.31%)
May 02, 2022 168.79 171.61 163.81 169.65 114,087 +1.30(+0.77%)
Apr 29, 2022 173.01 174.41 167.52 168.35 109,490 -5.33(-3.07%)
Apr 28, 2022 172.42 174.78 168.67 173.68 101,148 +3.64(+2.14%)
Apr 27, 2022 168.62 171.03 167.40 170.04 172,492 +0.80(+0.47%)
Apr 26, 2022 176.47 177.21 168.82 169.24 192,352 -9.59(-5.36%)
Apr 25, 2022 179.00 179.00 174.77 178.83 153,033 -1.40(-0.78%)
Apr 22, 2022 184.24 184.94 179.39 180.23 123,840 -5.01(-2.70%)
Apr 21, 2022 190.20 190.20 184.22 185.24 122,507 -2.52(-1.34%)
Apr 20, 2022 187.42 189.68 187.33 187.76 96,505 +2.04(+1.10%)
Apr 19, 2022 178.14 186.58 178.14 185.72 149,530 +7.14(+4.00%)
Apr 18, 2022 180.34 181.75 177.63 178.58 119,364 -2.08(-1.15%)
Apr 14, 2022 183.94 185.29 179.75 180.66 149,298 -2.71(-1.48%)
Apr 13, 2022 179.75 183.37 179.21 183.37 106,893 +3.68(+2.05%)
Apr 12, 2022 181.99 184.89 178.48 179.69 132,799 +0.00(+0.00%)
Apr 11, 2022 178.16 180.72 176.54 179.69 147,768 +1.59(+0.89%)
Apr 08, 2022 180.06 183.24 177.51 178.10 202,161 -2.81(-1.55%)
Apr 07, 2022 181.22 182.89 179.22 180.91 335,269 +0.03(+0.02%)
Apr 06, 2022 184.59 184.59 178.30 180.88 227,564 -6.21(-3.32%)
Apr 05, 2022 193.96 194.25 186.37 187.09 201,108 -7.60(-3.90%)
Apr 04, 2022 196.88 200.58 193.42 194.69 133,261 -0.86(-0.44%)
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.