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 (%)
Feb 29, 2012	45.28	45.90	44.03	44.05	119,903	-1.09(-2.42%)
Feb 28, 2012	45.35	45.67	44.57	45.15	116,253	-0.36(-0.79%)
Feb 27, 2012	45.00	45.89	44.58	45.51	77,904	+0.04(+0.09%)
Feb 24, 2012	45.85	45.88	45.43	45.47	165,408	-0.28(-0.61%)
Feb 23, 2012	45.54	46.10	44.97	45.75	79,787	+0.22(+0.49%)
Feb 22, 2012	45.75	45.90	45.44	45.52	68,873	-0.46(-1.01%)
Feb 21, 2012	45.85	46.41	45.35	45.99	109,577	+0.17(+0.38%)
Feb 17, 2012	46.49	46.49	45.28	45.82	50,533	-0.38(-0.82%)
Feb 16, 2012	44.20	46.21	44.20	46.19	280,893	+1.90(+4.28%)
Feb 15, 2012	44.98	45.32	43.83	44.30	94,430	-0.39(-0.87%)
Feb 14, 2012	44.62	44.95	44.09	44.68	67,210	-0.13(-0.28%)
Feb 13, 2012	45.04	45.33	44.50	44.81	82,657	+0.40(+0.89%)
Feb 10, 2012	44.51	45.00	44.00	44.41	88,396	-0.74(-1.63%)
Feb 09, 2012	45.25	46.00	44.66	45.15	62,174	+0.33(+0.73%)
Feb 08, 2012	45.69	46.00	44.17	44.82	88,080	-0.57(-1.26%)
Feb 07, 2012	45.53	45.58	44.95	45.39	79,078	-0.10(-0.22%)
Feb 06, 2012	45.51	45.61	45.16	45.49	48,454	-0.32(-0.71%)
Feb 03, 2012	45.20	45.95	44.53	45.82	133,206	+1.60(+3.61%)
Feb 02, 2012	44.42	44.64	44.03	44.22	146,425	-0.20(-0.46%)

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.