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 30, 2020 122.83 124.78 120.01 121.21 354,400 -0.68(-0.56%)
Sep 29, 2020 122.68 122.68 121.46 121.89 115,630 -0.86(-0.70%)
Sep 28, 2020 121.00 123.65 121.00 122.75 114,700 +3.44(+2.88%)
Sep 25, 2020 118.65 120.00 117.47 119.31 153,700 +0.31(+0.26%)
Sep 24, 2020 113.57 120.88 113.57 119.00 183,447 +5.60(+4.94%)
Sep 23, 2020 117.67 118.93 113.40 113.40 85,616 -4.12(-3.51%)
Sep 22, 2020 115.93 117.94 114.79 117.52 75,484 +1.69(+1.46%)
Sep 21, 2020 122.10 122.98 114.48 115.83 152,628 -8.67(-6.96%)
Sep 18, 2020 130.37 130.37 123.05 124.50 338,700 -4.58(-3.55%)
Sep 17, 2020 125.41 130.41 124.41 129.08 187,151 +2.05(+1.61%)
Sep 16, 2020 125.32 128.97 125.32 127.03 70,683 +2.09(+1.67%)
Sep 15, 2020 126.34 127.17 124.27 124.94 83,043 -1.20(-0.95%)
Sep 14, 2020 125.59 126.50 123.53 126.14 107,728 +1.31(+1.05%)
Sep 11, 2020 125.35 126.17 124.02 124.83 74,500 +0.21(+0.17%)
Sep 10, 2020 128.05 128.78 124.62 124.62 63,903 -2.71(-2.13%)
Sep 09, 2020 129.09 129.47 126.13 127.33 63,095 -0.46(-0.36%)
Sep 08, 2020 129.64 131.25 127.10 127.79 89,927 -3.17(-2.42%)
Sep 04, 2020 132.84 133.89 130.54 130.96 83,800 +0.56(+0.43%)
Sep 03, 2020 134.72 134.72 129.83 130.40 79,259 -4.22(-3.13%)
Sep 02, 2020 133.23 136.35 133.23 134.62 76,718 +1.21(+0.91%)
Sep 01, 2020 131.30 133.93 130.72 133.41 81,240 +1.37(+1.04%)
Aug 31, 2020 133.43 134.31 131.74 132.04 97,523 -1.80(-1.34%)
Aug 28, 2020 134.16 134.19 132.08 133.84 40,200 +0.73(+0.55%)
Aug 27, 2020 131.26 134.02 131.25 133.11 51,572 +0.91(+0.69%)
Aug 26, 2020 132.59 132.59 129.81 132.20 87,138 -0.49(-0.37%)
Aug 25, 2020 132.49 133.35 130.36 132.69 85,954 +1.03(+0.78%)
Aug 24, 2020 128.84 131.84 127.59 131.66 53,291 +3.85(+3.01%)
Aug 21, 2020 129.46 129.78 125.79 127.81 83,200 -1.34(-1.04%)
Aug 20, 2020 128.15 130.25 127.01 129.15 61,822 -0.84(-0.65%)
Aug 19, 2020 130.67 132.19 129.81 129.99 49,818 -0.59(-0.45%)
Aug 18, 2020 132.23 133.74 130.32 130.58 52,606 -1.88(-1.42%)
Aug 17, 2020 135.79 136.77 132.31 132.46 55,279 -2.83(-2.09%)
Aug 14, 2020 134.55 136.33 134.11 135.29 47,400 -0.82(-0.60%)
Aug 13, 2020 137.95 141.29 135.13 136.11 56,851 -3.28(-2.35%)
Aug 12, 2020 145.00 145.00 137.29 139.39 122,674 -4.20(-2.92%)
Aug 11, 2020 137.69 145.55 137.63 143.59 202,606 +8.50(+6.29%)
Aug 10, 2020 133.48 137.72 133.43 135.09 93,204 +3.24(+2.46%)
Aug 07, 2020 127.37 134.09 125.87 131.85 109,200 +4.80(+3.78%)
Aug 06, 2020 127.41 127.97 125.28 127.05 66,444 -0.80(-0.63%)
Aug 05, 2020 124.97 127.88 123.93 127.85 92,690 +4.40(+3.56%)
Aug 04, 2020 123.56 125.38 121.88 123.45 63,583 -0.93(-0.75%)
Aug 03, 2020 122.87 124.74 121.23 124.38 63,100 +1.96(+1.60%)
Jul 31, 2020 123.48 123.97 119.19 122.42 127,100 -2.37(-1.90%)
Jul 30, 2020 122.00 125.05 120.20 124.79 117,492 +0.73(+0.59%)
Jul 29, 2020 122.98 124.37 122.98 124.06 74,922 +1.82(+1.49%)
Jul 28, 2020 127.06 127.06 121.99 122.24 75,927 -6.09(-4.75%)
Jul 27, 2020 126.83 129.22 126.83 128.33 52,223 +0.91(+0.71%)
Jul 24, 2020 128.73 129.45 126.52 127.42 68,800 -1.24(-0.96%)
Jul 23, 2020 126.58 131.67 126.25 128.66 63,830 +1.68(+1.32%)
Jul 22, 2020 128.38 130.89 126.21 126.98 95,646 -2.71(-2.09%)
Jul 21, 2020 129.34 130.94 127.45 129.69 135,597 +2.50(+1.97%)
Jul 20, 2020 129.49 129.70 126.09 127.19 43,955 -3.14(-2.41%)
Jul 17, 2020 130.20 132.50 129.55 130.33 64,400 -0.22(-0.17%)
Jul 16, 2020 133.26 133.94 129.41 130.55 73,320 -2.88(-2.16%)
Jul 15, 2020 129.63 135.26 126.15 133.43 158,377 +0.13(+0.10%)
Jul 14, 2020 126.84 133.81 126.84 133.30 120,217 +6.39(+5.04%)
Jul 13, 2020 128.91 130.27 125.29 126.91 77,746 -0.16(-0.13%)
Jul 10, 2020 124.30 127.65 124.04 127.07 67,600 +2.67(+2.15%)
Jul 09, 2020 126.88 127.48 122.44 124.40 82,581 -2.95(-2.32%)
Jul 08, 2020 127.16 129.33 126.03 127.35 78,752 -0.16(-0.13%)
Jul 07, 2020 132.58 134.37 127.25 127.51 100,654 -5.68(-4.26%)
Jul 06, 2020 134.52 134.52 131.65 133.19 81,850 +1.82(+1.39%)
Jul 02, 2020 131.41 133.83 128.85 131.37 118,000 +2.52(+1.96%)
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.