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 (%)
Sep 23, 2022 212.38 0 -8.23(-3.73%)
Sep 22, 2022 225.10 229.24 220.28 220.61 218,546 -5.07(-2.25%)
Sep 21, 2022 233.89 237.18 225.39 225.68 222,943 -7.39(-3.17%)
Sep 20, 2022 237.64 237.64 230.57 233.07 216,099 -2.65(-1.12%)
Sep 19, 2022 231.76 237.17 228.46 235.72 152,395 +3.76(+1.62%)
Sep 16, 2022 233.17 236.22 225.77 231.96 450,139 -6.22(-2.61%)
Sep 15, 2022 230.36 238.36 229.84 238.18 281,054 +9.17(+4.00%)
Sep 14, 2022 237.60 239.72 227.14 229.01 238,647 -13.65(-5.63%)
Sep 13, 2022 247.49 249.27 241.26 242.66 136,926 -8.87(-3.53%)
Sep 12, 2022 257.70 260.00 250.58 251.53 223,139 -4.70(-1.83%)
Sep 09, 2022 253.01 257.51 252.84 256.23 113,400 +4.00(+1.59%)
Sep 08, 2022 245.87 252.33 244.91 252.23 107,165 +4.59(+1.85%)
Sep 07, 2022 239.70 247.97 239.70 247.64 102,526 +6.42(+2.66%)
Sep 06, 2022 235.88 241.41 235.88 241.22 116,870 +4.75(+2.01%)
Sep 02, 2022 239.97 243.36 234.65 236.47 88,585 -3.19(-1.33%)
Sep 01, 2022 239.99 240.18 235.22 239.66 105,832 -1.02(-0.42%)
Aug 31, 2022 242.99 245.01 237.86 240.68 111,204 -2.35(-0.97%)
Aug 30, 2022 245.68 247.95 241.63 243.03 188,447 -3.55(-1.44%)
Aug 29, 2022 242.70 247.84 241.95 246.58 95,736 +1.62(+0.66%)
Aug 26, 2022 255.17 255.17 243.37 244.96 95,716 -8.13(-3.21%)
Aug 25, 2022 249.70 253.09 249.32 253.09 164,785 +3.39(+1.36%)
Aug 24, 2022 247.12 251.49 246.65 249.70 117,790 +1.92(+0.77%)
Aug 23, 2022 247.94 251.71 247.48 247.78 83,764 +0.47(+0.19%)
Aug 22, 2022 248.32 252.03 246.55 247.31 117,933 -4.21(-1.67%)
Aug 19, 2022 257.10 257.93 251.31 251.52 164,439 -7.53(-2.91%)
Aug 18, 2022 260.02 261.00 257.69 259.05 95,759 +0.39(+0.15%)
Aug 17, 2022 257.28 262.18 256.23 258.66 131,503 -1.59(-0.61%)
Aug 16, 2022 259.50 261.13 259.05 260.25 133,684 +0.75(+0.29%)
Aug 15, 2022 263.50 263.70 258.45 259.50 150,988 -5.37(-2.03%)
Aug 12, 2022 256.99 264.94 255.40 264.87 140,422 +8.09(+3.15%)
Aug 11, 2022 254.52 257.43 253.63 256.78 134,239 +3.94(+1.56%)
Aug 10, 2022 249.03 254.99 247.31 252.84 272,628 +9.05(+3.71%)
Aug 09, 2022 241.00 244.41 240.25 243.79 182,578 +0.31(+0.13%)
Aug 08, 2022 240.55 246.32 240.55 243.48 178,025 +1.74(+0.72%)
Aug 05, 2022 231.24 241.74 227.95 241.74 126,411 +9.83(+4.24%)
Aug 04, 2022 238.88 246.99 214.40 231.91 362,662 -16.68(-6.71%)
Aug 03, 2022 244.74 250.21 242.08 248.59 295,210 +5.97(+2.46%)
Aug 02, 2022 240.15 245.49 238.58 242.62 182,847 +2.11(+0.88%)
Aug 01, 2022 234.41 241.25 234.41 240.51 196,855 +4.51(+1.91%)
Jul 29, 2022 230.88 239.09 228.38 236.00 130,120 +5.58(+2.42%)
Jul 28, 2022 221.70 230.79 221.70 230.42 171,569 +9.96(+4.52%)
Jul 27, 2022 215.50 220.97 213.12 220.46 225,527 +5.75(+2.68%)
Jul 26, 2022 215.20 216.53 213.75 214.71 112,427 -0.82(-0.38%)
Jul 25, 2022 215.01 217.75 209.96 215.53 112,072 -0.45(-0.21%)
Jul 22, 2022 218.36 219.55 213.77 215.98 87,438 -1.27(-0.58%)
Jul 21, 2022 218.96 219.16 215.59 217.25 108,034 -0.24(-0.11%)
Jul 20, 2022 212.87 218.09 212.87 217.49 101,964 +4.18(+1.96%)
Jul 19, 2022 208.51 214.98 208.51 213.31 108,636 +5.35(+2.57%)
Jul 18, 2022 212.87 214.84 207.69 207.96 105,497 -3.63(-1.72%)
Jul 15, 2022 207.55 211.95 204.71 211.59 214,372 +7.12(+3.48%)
Jul 14, 2022 197.92 204.64 197.92 204.47 164,653 +3.42(+1.70%)
Jul 13, 2022 195.26 201.38 195.06 201.05 190,373 +2.45(+1.23%)
Jul 12, 2022 197.13 202.79 196.87 198.60 215,823 +1.40(+0.71%)
Jul 11, 2022 196.42 198.55 195.40 197.20 127,365 -0.69(-0.35%)
Jul 08, 2022 196.13 199.18 195.14 197.89 130,886 +0.16(+0.08%)
Jul 07, 2022 191.55 198.13 191.55 197.73 154,744 +7.68(+4.04%)
Jul 06, 2022 186.48 190.18 184.68 190.05 140,308 +3.60(+1.93%)
Jul 05, 2022 182.70 186.45 179.21 186.45 77,783 +0.91(+0.49%)
Jul 01, 2022 184.95 188.14 182.65 185.54 112,407 +0.59(+0.32%)
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.