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 (%)
May 29, 2020	135.67	140.71	134.59	140.65	125,100	+2.42(+1.75%)
May 28, 2020	146.17	146.33	137.39	138.23	171,102	-5.49(-3.82%)
May 27, 2020	135.01	145.61	133.90	143.72	260,251	+12.50(+9.53%)
May 26, 2020	134.25	135.74	128.84	131.22	190,081	+3.15(+2.46%)
May 22, 2020	124.00	128.88	119.47	128.07	170,900	+5.49(+4.48%)
May 21, 2020	121.95	125.32	119.71	122.58	245,883	+2.60(+2.17%)
May 20, 2020	118.70	126.05	118.70	119.98	419,444	+5.11(+4.45%)
May 19, 2020	117.83	119.11	114.53	114.87	171,561	-4.01(-3.37%)
May 18, 2020	116.51	123.09	116.17	118.88	288,231	+8.68(+7.88%)
May 15, 2020	111.50	112.95	109.48	110.20	216,600	-1.45(-1.30%)
May 14, 2020	108.03	112.09	103.09	111.65	164,201	+0.38(+0.34%)
May 13, 2020	113.18	117.07	108.92	111.27	147,374	-3.04(-2.66%)
May 12, 2020	121.35	125.67	114.21	114.31	220,231	-6.92(-5.71%)
May 11, 2020	120.25	122.50	117.55	121.23	142,861	-1.19(-0.97%)
May 08, 2020	121.57	124.00	119.64	122.42	147,800	+3.85(+3.25%)
May 07, 2020	120.03	121.70	117.01	118.57	116,397	+0.35(+0.30%)
May 06, 2020	121.41	122.12	115.72	118.22	102,094	-2.55(-2.11%)
May 05, 2020	118.68	124.55	118.68	120.77	99,188	+4.86(+4.19%)
May 04, 2020	118.29	124.56	113.23	115.91	209,959	-4.64(-3.85%)

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.