Indicators

RBC Bearings Inc (NQ: ROLLP )

107.15 UNCHANGED

Last Price Updated: 12:52 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	90.67	93.81		93.37	389,632	+2.84(+3.13%)
Jan 28, 2022	91.18	91.58	89.29	90.53	154,291	-2.84(-3.04%)
Jan 27, 2022	95.69	95.71	92.72	93.37	125,403	+0.12(+0.13%)
Jan 26, 2022	96.50	96.88	93.16	93.25	83,749	-1.93(-2.03%)
Jan 25, 2022	97.71	97.71	94.55	95.18	105,702	-2.34(-2.40%)
Jan 24, 2022	97.72	97.93	95.65	97.52	211,845	+0.06(+0.06%)
Jan 21, 2022	98.80	100.28	97.46	97.46	14,315	-1.97(-1.98%)
Jan 20, 2022	101.19	102.33	99.43	99.43	25,583	-0.78(-0.78%)
Jan 19, 2022	102.27	102.27	100.21	100.21	10,516	-1.84(-1.80%)
Jan 18, 2022	102.16	103.39	101.72	102.05	7,602	-1.56(-1.51%)
Jan 14, 2022				103.61	0	+1.50(+1.47%)
Jan 13, 2022	103.47	103.92	102.11	102.11	41,600	-0.33(-0.32%)
Jan 12, 2022	102.41	102.57	102.41	102.44	23,164	-0.20(-0.19%)
Jan 11, 2022	100.71	102.81	100.67	102.64	13,734	+0.37(+0.36%)
Jan 10, 2022	103.34	103.34	101.83	102.27	3,731	-1.70(-1.63%)
Jan 07, 2022	104.61	104.61	103.96	103.96	1,009	-2.36(-2.22%)
Jan 06, 2022	105.44	107.02	105.44	106.32	155,702	+1.37(+1.30%)
Jan 05, 2022	105.59	105.59	104.96	104.96	375,268	-0.15(-0.14%)
Jan 04, 2022	103.65	105.37	103.65	105.10	159,562	+1.66(+1.60%)

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.