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, 2006 21.97 22.21 21.61 21.97 1,420,820 -0.10(-0.44%)
Jun 29, 2006 21.87 22.26 21.87 22.07 147,520 +0.39(+1.79%)
Jun 28, 2006 21.68 22.25 21.33 21.68 151,478 +0.14(+0.63%)
Jun 27, 2006 21.50 21.71 21.34 21.55 111,539 +0.10(+0.45%)
Jun 26, 2006 21.22 21.63 21.04 21.45 174,896 +0.32(+1.51%)
Jun 23, 2006 21.47 21.67 20.95 21.13 108,473 -0.46(-2.11%)
Jun 22, 2006 21.09 21.80 20.98 21.59 168,941 +0.38(+1.78%)
Jun 21, 2006 20.56 21.49 20.14 21.21 184,067 +0.60(+2.91%)
Jun 20, 2006 20.22 20.78 19.87 20.61 135,471 +0.36(+1.77%)
Jun 19, 2006 20.50 20.65 20.09 20.25 332,348 -0.12(-0.57%)
Jun 16, 2006 21.53 21.53 19.93 20.37 245,453 -1.22(-5.65%)
Jun 15, 2006 21.85 21.92 21.09 21.59 115,002 -0.11(-0.49%)
Jun 14, 2006 21.30 22.32 21.21 21.69 173,079 +0.23(+1.08%)
Jun 13, 2006 21.61 22.06 21.05 21.46 351,789 -0.38(-1.73%)
Jun 12, 2006 22.26 22.57 21.43 21.84 194,878 -0.28(-1.27%)
Jun 09, 2006 21.40 22.65 20.85 22.12 90,151 +0.69(+3.21%)
Jun 08, 2006 22.57 22.57 20.60 21.43 204,268 -1.31(-5.75%)
Jun 07, 2006 23.34 23.56 22.26 22.74 198,732 -0.64(-2.73%)
Jun 06, 2006 23.78 24.10 22.34 23.38 184,038 -0.24(-1.02%)
Jun 05, 2006 24.12 24.55 23.33 23.62 130,471 -0.65(-2.67%)
Jun 02, 2006 24.54 24.75 24.04 24.27 102,916 -0.07(-0.28%)
Jun 01, 2006 24.30 24.66 23.86 24.34 135,410 +0.11(+0.44%)
May 31, 2006 24.51 24.81 24.12 24.23 244,196 +0.03(+0.12%)
May 30, 2006 24.43 25.24 24.07 24.20 219,933 -0.24(-0.99%)
May 26, 2006 24.43 25.46 24.20 24.44 98,644 +0.15(+0.64%)
May 25, 2006 25.17 26.32 23.96 24.29 188,402 -0.86(-3.43%)
May 24, 2006 24.15 25.30 24.05 25.15 110,234 +0.97(+4.00%)
May 23, 2006 24.29 24.61 23.82 24.18 119,324 +0.06(+0.24%)
May 22, 2006 24.01 24.43 23.73 24.12 216,051 -0.04(-0.16%)
May 19, 2006 24.30 25.05 24.15 24.16 105,177 -0.25(-1.03%)
May 18, 2006 24.65 25.04 24.20 24.41 91,007 -0.06(-0.24%)
May 17, 2006 24.00 24.63 23.79 24.47 90,756 +0.35(+1.44%)
May 16, 2006 24.46 24.80 24.06 24.12 281,513 -0.17(-0.72%)
May 15, 2006 24.05 24.96 23.34 24.30 345,615 +0.11(+0.44%)
May 12, 2006 24.38 25.31 22.95 24.19 282,176 -0.45(-1.85%)
May 11, 2006 24.71 25.28 24.54 24.65 90,616 -0.11(-0.43%)
May 10, 2006 25.24 25.32 24.65 24.75 240,725 -0.44(-1.73%)
May 09, 2006 25.07 25.41 24.69 25.19 115,099 +0.15(+0.58%)
May 08, 2006 24.44 25.36 24.29 25.04 152,705 +0.56(+2.29%)
May 05, 2006 24.45 24.91 24.39 24.48 97,585 +0.28(+1.16%)
May 04, 2006 24.25 24.64 23.41 24.20 69,490 -0.21(-0.87%)
May 03, 2006 24.75 24.98 24.30 24.41 179,497 -0.39(-1.56%)
May 02, 2006 23.21 25.03 23.07 24.80 223,618 +1.69(+7.33%)
May 01, 2006 22.94 23.71 22.50 23.11 101,527 +0.17(+0.76%)
Apr 28, 2006 23.26 23.50 22.72 22.93 138,636 -0.48(-2.07%)
Apr 27, 2006 22.94 23.72 21.16 23.42 283,758 +0.26(+1.13%)
Apr 26, 2006 23.36 23.69 23.14 23.15 136,567 -0.11(-0.46%)
Apr 25, 2006 23.39 23.81 22.76 23.26 541,390 -0.13(-0.54%)
Apr 24, 2006 23.75 24.00 22.78 23.39 169,043 -0.52(-2.19%)
Apr 21, 2006 24.25 24.29 23.73 23.91 178,611 -0.29(-1.20%)
Apr 20, 2006 23.85 24.35 23.79 24.20 120,816 +0.35(+1.46%)
Apr 19, 2006 23.43 23.95 22.39 23.85 271,956 +0.55(+2.37%)
Apr 18, 2006 22.85 23.38 22.65 23.30 335,875 +0.25(+1.09%)
Apr 17, 2006 22.89 23.38 22.48 23.05 165,230 -0.11(-0.46%)
Apr 13, 2006 22.26 23.48 22.17 23.15 513,130 +0.77(+3.46%)
Apr 12, 2006 20.04 22.74 20.23 22.38 3,245,222 +2.34(+11.69%)
Apr 11, 2006 19.60 20.50 19.31 20.04 65,727 +0.53(+2.73%)
Apr 10, 2006 19.29 19.74 19.26 19.51 26,162 +0.15(+0.75%)
Apr 07, 2006 19.89 20.57 18.71 19.36 68,123 -0.41(-2.06%)
Apr 06, 2006 20.41 20.41 19.17 19.77 40,659 -0.59(-2.90%)
Apr 05, 2006 19.71 20.57 19.71 20.36 9,432 +0.61(+3.09%)
Apr 04, 2006 19.60 19.84 19.60 19.75 5,797 -0.04(-0.20%)
Apr 03, 2006 19.77 19.84 19.75 19.79 5,950 -0.06(-0.29%)
Mar 31, 2006 20.23 20.23 19.64 19.84 6,799 -0.40(-1.96%)
Mar 30, 2006 20.67 20.67 19.99 20.24 12,945 -0.43(-2.06%)
Mar 29, 2006 20.33 20.78 20.27 20.67 11,882 +0.59(+2.94%)
Mar 28, 2006 19.85 20.35 19.47 20.08 25,817 +0.13(+0.63%)
Mar 27, 2006 20.46 20.46 19.82 19.95 11,044 -0.45(-2.18%)
Mar 24, 2006 19.88 20.56 19.86 20.40 27,631 +0.59(+2.98%)
Mar 23, 2006 19.51 19.90 19.51 19.81 48,553 -0.03(-0.15%)
Mar 22, 2006 19.40 19.83 19.32 19.83 12,396 +0.17(+0.89%)
Mar 21, 2006 19.70 19.78 19.55 19.66 21,681 -0.15(-0.73%)
Mar 20, 2006 19.96 20.02 19.56 19.81 64,259 -0.15(-0.78%)
Mar 17, 2006 19.82 20.03 19.55 19.96 135,958 +0.14(+0.68%)
Mar 16, 2006 19.65 19.82 19.28 19.82 77,512 +0.27(+1.39%)
Mar 15, 2006 19.23 19.75 19.04 19.55 24,553 +0.24(+1.25%)
Mar 14, 2006 18.99 19.48 18.86 19.31 74,744 +0.27(+1.42%)
Mar 13, 2006 19.31 19.31 18.76 19.04 22,696 -0.18(-0.96%)
Mar 10, 2006 18.62 19.35 18.61 19.22 13,722 +0.35(+1.85%)
Mar 09, 2006 18.96 19.01 18.63 18.88 12,046 +0.03(+0.15%)
Mar 08, 2006 19.16 19.62 18.83 18.85 14,402 -0.45(-2.36%)
Mar 07, 2006 18.37 19.60 18.15 19.30 134,745 +0.79(+4.29%)
Mar 06, 2006 18.13 19.10 18.13 18.51 169,253 +0.14(+0.74%)
Mar 03, 2006 18.53 18.82 18.15 18.37 162,783 -0.19(-1.04%)
Mar 02, 2006 19.05 19.07 18.48 18.57 86,101 -0.41(-2.14%)
Mar 01, 2006 18.83 19.21 18.55 18.97 161,309 -0.13(-0.66%)
Feb 28, 2006 19.43 19.36 18.91 19.10 17,652 -0.33(-1.69%)
Feb 27, 2006 19.46 19.60 19.33 19.43 21,559 -0.10(-0.50%)
Feb 24, 2006 19.55 19.74 19.38 19.52 36,715 -0.06(-0.30%)
Feb 23, 2006 19.85 19.86 19.14 19.58 113,490 -0.38(-1.89%)
Feb 22, 2006 18.97 20.31 18.55 19.96 111,807 +0.97(+5.10%)
Feb 21, 2006 19.22 19.41 18.97 18.99 113,105 -0.15(-0.76%)
Feb 17, 2006 19.69 19.70 18.98 19.14 222,764 -0.45(-2.27%)
Feb 16, 2006 20.01 20.09 19.51 19.58 167,768 -0.46(-2.27%)
Feb 15, 2006 20.26 20.46 19.80 20.04 108,985 -0.27(-1.33%)
Feb 14, 2006 21.10 21.53 19.86 20.31 415,572 -0.88(-4.16%)
Feb 13, 2006 19.89 21.26 19.89 21.19 66,328 +1.13(+5.65%)
Feb 10, 2006 18.72 20.12 18.49 20.06 130,714 +1.12(+5.93%)
Feb 09, 2006 19.86 19.86 18.73 18.93 108,179 -0.82(-4.16%)
Feb 08, 2006 19.00 19.76 18.56 19.76 42,069 +0.77(+4.08%)
Feb 07, 2006 19.30 19.31 18.70 18.98 79,048 -0.23(-1.21%)
Feb 06, 2006 18.56 19.25 18.52 19.21 30,817 +0.75(+4.09%)
Feb 03, 2006 17.89 18.59 17.53 18.46 33,745 +0.51(+2.86%)
Feb 02, 2006 17.86 18.38 17.42 17.95 44,981 +0.17(+0.98%)
Feb 01, 2006 17.81 18.19 17.58 17.77 36,424 -0.17(-0.97%)
Jan 31, 2006 18.16 18.17 17.87 17.95 12,796 -0.12(-0.64%)
Jan 30, 2006 17.97 18.54 17.51 18.06 25,045 +0.00(+0.00%)
Jan 27, 2006 18.57 18.68 17.87 18.06 35,763 -0.58(-3.12%)
Jan 26, 2006 17.27 18.68 17.18 18.64 141,924 +1.49(+8.69%)
Jan 25, 2006 16.70 17.19 16.65 17.15 75,385 +0.43(+2.55%)
Jan 24, 2006 16.49 16.73 16.45 16.73 79,242 +0.22(+1.35%)
Jan 23, 2006 16.69 16.69 16.46 16.50 35,836 -0.03(-0.18%)
Jan 20, 2006 16.94 16.94 16.47 16.53 69,644 -0.31(-1.84%)
Jan 19, 2006 16.40 16.84 16.14 16.84 93,308 +0.56(+3.45%)
Jan 18, 2006 16.07 16.35 16.05 16.28 20,665 +0.13(+0.78%)
Jan 17, 2006 16.21 16.26 15.90 16.16 140,591 -0.06(-0.36%)
Jan 13, 2006 15.97 16.21 15.73 16.21 88,648 +0.47(+3.01%)
Jan 12, 2006 16.45 16.45 15.73 15.74 24,380 -0.68(-4.13%)
Jan 11, 2006 16.70 16.70 15.94 16.42 23,502 -0.28(-1.68%)
Jan 10, 2006 16.41 16.70 16.41 16.70 15,425 +0.05(+0.29%)
Jan 09, 2006 16.36 16.65 16.07 16.65 21,165 +0.49(+3.06%)
Jan 06, 2006 16.21 16.31 15.94 16.16 25,731 -0.08(-0.48%)
Jan 05, 2006 15.85 16.25 15.76 16.23 33,086 +0.39(+2.44%)
Jan 04, 2006 15.74 15.88 15.73 15.85 18,981 +0.04(+0.25%)
Jan 03, 2006 15.97 15.97 15.73 15.81 27,266 +0.08(+0.49%)
Dec 30, 2005 15.78 15.97 15.71 15.73 35,994 -0.15(-0.91%)
Dec 29, 2005 15.92 15.92 15.73 15.88 44,328 -0.08(-0.49%)
Dec 28, 2005 15.82 16.07 15.68 15.95 31,714 +0.18(+1.17%)
Dec 27, 2005 15.78 15.85 15.67 15.77 15,392 +0.00(+0.00%)
Dec 23, 2005 15.14 15.86 14.98 15.77 42,114 +0.54(+3.56%)
Dec 22, 2005 14.52 15.29 14.52 15.23 52,159 +0.66(+4.52%)
Dec 21, 2005 14.36 14.67 14.36 14.57 35,899 +0.11(+0.74%)
Dec 20, 2005 14.34 14.50 14.28 14.46 19,682 +0.06(+0.40%)
Dec 19, 2005 14.46 14.72 14.29 14.40 27,226 -0.20(-1.39%)
Dec 16, 2005 14.75 14.87 14.44 14.61 67,915 -0.08(-0.53%)
Dec 15, 2005 14.67 14.72 14.57 14.68 32,938 -0.07(-0.46%)
Dec 14, 2005 14.71 15.00 14.67 14.75 20,181 -0.04(-0.26%)
Dec 13, 2005 15.01 15.21 14.52 14.79 108,431 -0.32(-2.11%)
Dec 12, 2005 15.12 15.44 15.06 15.11 20,331 -0.31(-2.01%)
Dec 09, 2005 15.14 15.49 15.14 15.42 18,717 +0.22(+1.46%)
Dec 08, 2005 15.53 15.70 15.11 15.20 23,808 -0.46(-2.91%)
Dec 07, 2005 15.66 15.91 15.59 15.65 237,298 -0.13(-0.80%)
Dec 06, 2005 15.47 15.88 15.39 15.78 88,641 +0.32(+2.07%)
Dec 05, 2005 15.32 15.49 15.17 15.46 28,600 -0.05(-0.31%)
Dec 02, 2005 15.49 15.58 15.23 15.51 36,287 +0.01(+0.06%)
Dec 01, 2005 14.92 15.58 14.92 15.50 194,521 +0.39(+2.56%)
Nov 30, 2005 14.91 15.39 14.84 15.11 42,667 +0.07(+0.45%)
Nov 29, 2005 15.09 15.09 14.68 15.04 76,585 +0.14(+0.91%)
Nov 28, 2005 15.14 15.14 14.81 14.91 60,742 -0.50(-3.23%)
Nov 25, 2005 15.03 15.47 15.03 15.40 5,567 +0.24(+1.56%)
Nov 23, 2005 15.36 15.49 15.07 15.17 40,691 -0.32(-2.06%)
Nov 22, 2005 15.49 15.58 15.45 15.49 44,022 -0.01(-0.06%)
Nov 21, 2005 15.64 15.68 15.40 15.50 125,300 +0.00(+0.00%)
Nov 18, 2005 15.33 15.53 15.06 15.50 92,041 +0.32(+2.10%)
Nov 17, 2005 14.81 15.25 14.81 15.18 85,569 +0.29(+1.95%)
Nov 16, 2005 14.71 14.97 14.70 14.89 41,294 -0.14(-0.90%)
Nov 15, 2005 14.75 15.24 13.75 15.02 270,855 -0.50(-3.24%)
Nov 14, 2005 15.29 15.53 15.25 15.53 77,453 +0.04(+0.25%)
Nov 11, 2005 15.12 15.52 15.12 15.49 28,887 +0.14(+0.88%)
Nov 10, 2005 15.05 15.50 14.93 15.35 32,154 +0.10(+0.63%)
Nov 09, 2005 14.76 15.26 14.76 15.26 22,925 +0.42(+2.81%)
Nov 08, 2005 14.93 15.00 14.40 14.84 185,732 -0.20(-1.35%)
Nov 07, 2005 15.00 15.15 14.87 15.04 77,654 +0.04(+0.26%)
Nov 04, 2005 15.05 15.05 14.76 15.00 42,599 -0.05(-0.31%)
Nov 03, 2005 14.80 15.33 14.76 15.05 112,244 +0.26(+1.75%)
Nov 02, 2005 14.58 14.79 14.28 14.79 254,071 +0.03(+0.20%)
Nov 01, 2005 15.00 15.29 14.26 14.76 204,333 -0.36(-2.37%)
Oct 31, 2005 15.22 15.49 15.09 15.12 81,528 -0.04(-0.26%)
Oct 28, 2005 15.20 15.39 15.02 15.16 33,050 +0.06(+0.38%)
Oct 27, 2005 15.00 15.23 14.90 15.10 30,210 +0.10(+0.65%)
Oct 26, 2005 15.34 15.34 14.77 15.00 76,038 -0.44(-2.82%)
Oct 25, 2005 15.23 15.49 15.23 15.44 73,237 -0.04(-0.25%)
Oct 24, 2005 15.49 15.49 15.39 15.48 32,194 -0.01(-0.06%)
Oct 21, 2005 15.04 15.49 15.04 15.49 173,872 +0.34(+2.24%)
Oct 20, 2005 15.58 15.86 14.60 15.15 167,546 -0.54(-3.45%)
Oct 19, 2005 15.69 15.77 15.25 15.69 123,979 +0.00(+0.00%)
Oct 18, 2005 15.73 16.08 15.59 15.69 72,087 -0.22(-1.40%)
Oct 17, 2005 16.03 16.37 15.69 15.91 82,940 -0.03(-0.18%)
Oct 14, 2005 15.96 16.12 15.68 15.94 30,897 +0.21(+1.35%)
Oct 13, 2005 16.04 16.31 15.68 15.73 91,223 -0.23(-1.46%)
Oct 12, 2005 16.40 16.43 15.88 15.96 73,253 -0.23(-1.43%)
Oct 11, 2005 16.79 16.79 16.07 16.19 217,224 -0.44(-2.62%)
Oct 10, 2005 17.42 17.69 16.46 16.63 658,409 +0.53(+3.31%)
Oct 07, 2005 15.95 16.67 15.49 16.10 69,659 +0.18(+1.16%)
Oct 06, 2005 15.86 16.08 15.38 15.91 38,282 -0.02(-0.12%)
Oct 05, 2005 16.84 16.84 15.93 15.93 23,982 -0.41(-2.49%)
Oct 04, 2005 16.27 16.59 15.70 16.34 89,930 +0.33(+2.06%)
Oct 03, 2005 15.47 16.19 15.15 16.01 118,865 +0.57(+3.70%)
Sep 30, 2005 16.46 16.55 15.25 15.44 621,969 -1.12(-6.78%)
Sep 29, 2005 16.25 16.56 16.25 16.56 154,754 +0.14(+0.82%)
Sep 28, 2005 16.26 16.45 16.07 16.43 17,060 -0.03(-0.18%)
Sep 27, 2005 16.41 16.50 15.97 16.46 86,311 +0.19(+1.20%)
Sep 26, 2005 16.75 16.75 15.79 16.26 54,727 -0.19(-1.18%)
Sep 23, 2005 16.46 16.50 16.26 16.46 43,248 +0.09(+0.53%)
Sep 22, 2005 16.37 16.52 16.19 16.37 94,198 -0.29(-1.74%)
Sep 21, 2005 16.79 16.79 15.97 16.66 56,260 -0.14(-0.81%)
Sep 20, 2005 16.69 17.11 16.64 16.79 74,659 +0.16(+0.99%)
Sep 19, 2005 16.46 16.84 16.17 16.63 241,047 +0.36(+2.20%)
Sep 16, 2005 16.10 16.46 15.97 16.27 57,324 +0.06(+0.36%)
Sep 15, 2005 15.97 16.46 15.29 16.21 65,964 +0.24(+1.52%)
Sep 14, 2005 15.83 16.14 15.73 15.97 33,780 -0.03(-0.18%)
Sep 13, 2005 15.29 16.00 15.29 16.00 40,366 +0.48(+3.12%)
Sep 12, 2005 15.65 15.97 15.49 15.52 27,324 -0.21(-1.35%)
Sep 09, 2005 15.93 15.93 15.49 15.73 28,310 +0.14(+0.87%)
Sep 08, 2005 15.54 15.97 15.33 15.59 111,558 +0.05(+0.31%)
Sep 07, 2005 15.88 15.88 15.49 15.55 55,398 -0.18(-1.17%)
Sep 06, 2005 15.58 15.73 15.49 15.73 46,166 +0.05(+0.31%)
Sep 02, 2005 15.97 15.97 15.49 15.68 21,008 -0.05(-0.31%)
Sep 01, 2005 15.34 15.97 15.34 15.73 80,158 +0.15(+0.93%)
Aug 31, 2005 14.99 15.67 14.66 15.58 104,059 +0.19(+1.26%)
Aug 30, 2005 15.28 15.39 15.05 15.39 61,191 +0.15(+0.95%)
Aug 29, 2005 15.01 15.31 15.00 15.25 96,383 -0.24(-1.56%)
Aug 26, 2005 15.00 15.49 15.00 15.49 51,105 +0.19(+1.27%)
Aug 25, 2005 15.49 15.49 15.05 15.29 35,941 -0.20(-1.31%)
Aug 24, 2005 15.25 15.71 15.25 15.50 34,688 -0.22(-1.42%)
Aug 23, 2005 14.96 15.72 14.91 15.72 128,061 +0.72(+4.77%)
Aug 22, 2005 15.00 15.10 14.96 15.00 30,372 -0.19(-1.27%)
Aug 19, 2005 15.20 15.39 15.00 15.20 55,242 -0.05(-0.32%)
Aug 18, 2005 15.20 15.49 15.20 15.25 54,822 -0.19(-1.25%)
Aug 17, 2005 14.77 15.44 14.58 15.44 189,676 -0.15(-0.93%)
Aug 16, 2005 15.25 15.58 15.25 15.58 101,780 +0.05(+0.31%)
Aug 15, 2005 15.49 15.81 14.28 15.54 309,993 +0.00(+0.00%)
Aug 12, 2005 14.81 15.83 14.81 15.54 176,954 +0.53(+3.55%)
Aug 11, 2005 14.76 15.38 14.76 15.00 348,901 +0.22(+1.51%)
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.