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 (%)
Nov 29, 2019	166.00	166.84	165.15	165.88	25,100	-0.77(-0.46%)
Nov 27, 2019	166.21	167.42	164.62	166.65	58,400	+0.42(+0.25%)
Nov 26, 2019	165.39	166.81	164.17	166.23	59,840	+0.42(+0.25%)
Nov 25, 2019	162.59	166.25	162.59	165.81	76,286	+3.92(+2.42%)
Nov 22, 2019	158.42	162.23	157.17	161.89	76,300	+3.94(+2.49%)
Nov 21, 2019	156.24	158.13	153.90	157.95	80,827	+2.50(+1.61%)
Nov 20, 2019	160.62	161.90	154.60	155.45	129,986	-5.66(-3.51%)
Nov 19, 2019	160.98	162.43	160.04	161.11	77,858	+0.87(+0.54%)
Nov 18, 2019	161.65	164.50	158.57	160.24	78,011	-2.59(-1.59%)
Nov 15, 2019	162.08	163.81	161.76	162.83	74,000	+2.14(+1.33%)
Nov 14, 2019	159.62	163.53	159.62	160.69	60,998	-4.57(-2.77%)
Nov 13, 2019	165.21	165.97	163.91	165.26	52,664	-0.97(-0.58%)
Nov 12, 2019	166.83	167.44	165.51	166.23	38,056	-0.14(-0.08%)
Nov 11, 2019	166.26	166.86	164.84	166.37	66,528	-0.94(-0.56%)
Nov 08, 2019	167.34	168.15	164.45	167.31	55,900	-0.13(-0.08%)
Nov 07, 2019	167.02	168.03	166.50	167.44	69,525	+1.78(+1.07%)
Nov 06, 2019	163.41	166.75	163.12	165.66	71,274	+2.39(+1.46%)
Nov 05, 2019	164.05	165.71	163.24	163.27	85,739	-0.64(-0.39%)
Nov 04, 2019	163.51	164.45	161.78	163.91	73,695	+0.98(+0.60%)

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.