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 (%)
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%)

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.