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 (%)
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%)

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.