Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NQ: ROLLP )

107.15 UNCHANGED
Last Price Updated: 12:52 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 (%)
May 31, 2022 95.64 96.22 94.63 96.22 222,363 +1.42(+1.50%)
May 27, 2022 92.72 94.80 92.71 94.80 15,338 +5.70(+6.40%)
May 26, 2022 86.80 89.24 86.80 89.10 3,427 +4.34(+5.12%)
May 25, 2022 84.25 85.42 84.25 84.75 2,080 +1.04(+1.24%)
May 24, 2022 83.72 84.66 83.72 83.72 1,444 -1.21(-1.43%)
May 23, 2022 85.00 85.30 84.93 84.93 1,185 +1.49(+1.79%)
May 20, 2022 82.02 83.44 81.67 83.44 22,218 -0.48(-0.58%)
May 19, 2022 83.30 84.39 83.30 83.93 15,246 +0.97(+1.17%)
May 18, 2022 84.48 84.58 82.96 82.96 22,351 -0.54(-0.65%)
May 17, 2022 86.00 86.00 83.50 83.50 3,455 +0.30(+0.36%)
May 16, 2022 82.89 83.20 82.88 83.20 33,504 -1.27(-1.51%)
May 13, 2022 84.29 84.48 84.28 84.48 847 +0.49(+0.59%)
May 12, 2022 79.95 84.35 79.95 83.98 37,640 +0.38(+0.45%)
May 11, 2022 83.60 83.61 83.60 83.61 776 -1.66(-1.94%)
May 10, 2022 85.06 85.78 84.70 85.27 1,932 -1.53(-1.76%)
May 09, 2022 87.04 87.04 86.80 86.80 1,918 -1.23(-1.40%)
May 06, 2022 86.22 88.13 86.22 88.03 1,732 -1.11(-1.24%)
May 05, 2022 90.23 90.23 88.66 89.14 1,473 -0.04(-0.05%)
May 04, 2022 89.78 89.81 89.18 89.18 2,526 -0.12(-0.13%)
May 03, 2022 89.73 89.73 89.30 89.30 4,034 +1.12(+1.27%)
May 02, 2022 88.45 88.45 86.90 88.18 16,536 -1.13(-1.26%)
Apr 29, 2022 89.64 89.85 87.99 89.30 33,788 -1.09(-1.20%)
Apr 28, 2022 88.82 90.39 88.82 90.39 2,228 +1.69(+1.90%)
Apr 27, 2022 88.38 88.70 87.89 88.70 28,953 -1.43(-1.59%)
Apr 26, 2022 92.16 92.16 90.13 90.13 53,523 -2.30(-2.49%)
Apr 25, 2022 91.45 92.43 91.29 92.43 22,193 -0.82(-0.88%)
Apr 22, 2022 94.63 94.75 92.53 93.26 1,860 -1.23(-1.30%)
Apr 21, 2022 95.82 95.82 94.48 94.48 1,035 -1.59(-1.65%)
Apr 20, 2022 96.29 96.72 95.96 96.07 1,161 +1.02(+1.07%)
Apr 19, 2022 95.11 95.16 95.06 95.06 1,045 +3.12(+3.39%)
Apr 18, 2022 93.41 93.41 91.94 91.94 2,313 -2.44(-2.58%)
Apr 13, 2022 94.38 37,977 +2.25(+2.44%)
Apr 12, 2022 94.74 94.74 92.13 92.13 41,127 -0.78(-0.84%)
Apr 11, 2022 91.82 93.23 91.82 92.91 37,844 +0.58(+0.62%)
Apr 08, 2022 94.49 94.49 92.33 92.33 2,174 -1.47(-1.56%)
Apr 07, 2022 93.34 93.80 93.34 93.80 210,011 +0.05(+0.05%)
Apr 06, 2022 93.40 94.02 92.99 93.75 118,382 -2.27(-2.36%)
Apr 05, 2022 96.77 96.77 95.98 96.02 2,380 -2.72(-2.76%)
Apr 04, 2022 98.75 98.75 98.75 98.75 617 +0.16(+0.16%)
Apr 01, 2022 98.26 99.00 98.02 98.59 3,921 +0.18(+0.18%)
Mar 31, 2022 99.05 99.05 98.41 98.41 38,134 -0.32(-0.32%)
Mar 30, 2022 99.86 100.25 98.73 98.73 207,124 -2.33(-2.31%)
Mar 29, 2022 98.72 101.33 98.72 101.06 114,782 +2.90(+2.95%)
Mar 28, 2022 97.44 98.16 96.55 98.16 2,231 -0.90(-0.91%)
Mar 25, 2022 99.06 99.06 99.06 99.06 974 -0.15(-0.16%)
Mar 24, 2022 100.07 100.07 99.21 99.21 14,122 -1.19(-1.19%)
Mar 23, 2022 99.90 100.64 99.80 100.41 32,407 -1.04(-1.03%)
Mar 22, 2022 100.98 101.45 100.98 101.45 13,917 -0.80(-0.78%)
Mar 21, 2022 101.37 102.25 100.04 102.25 15,837 +1.24(+1.23%)
Mar 18, 2022 100.53 101.01 100.23 101.01 33,117 +0.81(+0.81%)
Mar 17, 2022 98.83 100.20 98.83 100.20 15,493 +1.94(+1.97%)
Mar 16, 2022 98.40 98.61 96.53 98.26 38,658 +1.11(+1.14%)
Mar 15, 2022 95.91 97.15 95.78 97.15 23,441 +1.27(+1.32%)
Mar 14, 2022 100.54 100.59 95.27 95.88 15,962 -2.19(-2.24%)
Mar 11, 2022 98.00 98.46 96.80 98.08 12,169 +1.24(+1.28%)
Mar 10, 2022 96.33 96.89 96.33 96.84 10,819 -1.05(-1.07%)
Mar 09, 2022 97.87 97.98 97.68 97.88 8,393 +1.26(+1.31%)
Mar 08, 2022 95.59 98.60 95.59 96.62 98,185 +3.96(+4.27%)
Mar 07, 2022 99.91 99.91 92.67 92.67 69,235 -8.19(-8.12%)
Mar 04, 2022 102.01 102.01 100.08 100.85 1,273 +0.68(+0.68%)
Mar 03, 2022 100.06 100.73 99.96 100.17 26,424 +0.26(+0.26%)
Mar 02, 2022 98.02 99.91 98.02 99.91 2,240 +3.55(+3.68%)
Mar 01, 2022 97.78 97.78 96.36 96.36 14,823 -2.07(-2.10%)
Feb 28, 2022 98.02 99.68 98.02 98.43 6,598 +0.84(+0.86%)
Feb 25, 2022 96.31 97.94 96.68 97.59 5,203 +2.81(+2.96%)
Feb 24, 2022 92.37 94.78 92.19 94.78 22,733 +2.33(+2.52%)
Feb 23, 2022 92.26 93.37 92.19 92.45 24,129 -0.88(-0.94%)
Feb 22, 2022 94.24 94.56 93.33 93.33 2,121 -1.60(-1.69%)
Feb 18, 2022 94.93 0 -0.23(-0.25%)
Feb 17, 2022 95.49 95.75 95.03 95.17 28,057 -0.75(-0.78%)
Feb 16, 2022 94.67 96.49 94.67 95.92 2,480 +1.03(+1.08%)
Feb 15, 2022 94.80 95.45 94.80 94.89 2,366 +0.80(+0.85%)
Feb 14, 2022 91.80 94.30 91.80 94.09 96,936 +1.48(+1.59%)
Feb 11, 2022 94.63 94.63 91.84 92.61 2,856 -2.15(-2.27%)
Feb 10, 2022 94.06 96.14 94.06 94.76 10,945 +1.59(+1.70%)
Feb 09, 2022 93.57 93.66 92.66 93.18 25,476 +0.65(+0.70%)
Feb 08, 2022 92.52 92.52 92.52 92.52 1,943 +1.25(+1.37%)
Feb 07, 2022 91.55 94.10 91.09 91.27 5,003 -0.78(-0.85%)
Feb 04, 2022 89.67 92.23 89.04 92.05 2,762 +1.94(+2.15%)
Feb 03, 2022 91.41 90.11 90.11 44,396 -2.07(-2.25%)
Feb 02, 2022 92.46 92.46 91.22 92.18 2,312 -1.46(-1.56%)
Feb 01, 2022 93.91 93.91 93.43 93.64 1,424 +0.27(+0.29%)
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%)
Jan 03, 2022 101.74 103.46 101.74 103.45 217,491 +1.24(+1.21%)
Dec 31, 2021 104.28 104.28 101.15 102.21 71,619 +0.52(+0.51%)
Dec 30, 2021 103.77 104.74 101.69 101.69 23,418 -0.88(-0.85%)
Dec 29, 2021 104.33 104.37 102.05 102.57 235,790 -0.99(-0.96%)
Dec 28, 2021 103.39 103.66 103.39 103.56 53,402 +0.70(+0.68%)
Dec 23, 2021 102.86 102.86 102.86 1,023 +1.21(+1.19%)
Dec 22, 2021 101.63 102.08 101.41 101.64 92,965 +0.32(+0.32%)
Dec 21, 2021 100.59 101.37 100.59 101.32 1,890 +2.38(+2.41%)
Dec 20, 2021 98.24 98.94 98.23 98.94 27,507 -2.12(-2.10%)
Dec 17, 2021 101.86 102.18 101.06 101.06 934 +0.38(+0.38%)
Dec 16, 2021 101.59 101.59 100.49 100.67 1,233 -1.27(-1.24%)
Dec 15, 2021 97.19 101.94 97.19 101.94 22,121 +0.67(+0.66%)
Dec 14, 2021 101.50 101.50 100.58 101.27 1,813 -2.16(-2.09%)
Dec 10, 2021 103.77 103.77 103.77 103.43 410 +0.57(+0.55%)
Dec 09, 2021 103.46 103.78 102.86 102.86 100,979 -1.74(-1.66%)
Dec 08, 2021 104.29 104.61 103.54 104.61 34,607 +1.14(+1.10%)
Dec 07, 2021 105.04 105.18 103.34 103.47 2,668 -0.11(-0.11%)
Dec 06, 2021 103.78 104.08 103.52 103.58 4,619 +2.14(+2.11%)
Dec 03, 2021 101.44 101.44 101.44 101.44 42,127 +0.00(+0.00%)
Dec 02, 2021 100.25 101.44 100.25 101.44 437,617 +3.07(+3.12%)
Dec 01, 2021 100.77 101.17 98.37 98.37 22,380 -1.73(-1.73%)
Nov 30, 2021 101.83 101.83 100.10 100.10 26,569 -2.72(-2.64%)
Nov 29, 2021 102.54 102.82 102.54 102.82 22,876 +0.99(+0.97%)
Nov 26, 2021 101.83 101.83 101.83 101.83 575 -3.40(-3.23%)
Nov 24, 2021 103.86 105.62 103.57 105.23 64,698 +1.78(+1.72%)
Nov 23, 2021 103.99 104.44 103.45 103.45 7,388 -1.66(-1.58%)
Nov 22, 2021 106.39 106.39 104.78 105.11 2,193 -2.97(-2.75%)
Nov 19, 2021 108.08 108.08 108.08 108.08 225 +0.49(+0.46%)
Nov 17, 2021 107.59 107.59 107.59 7,744 -1.00(-0.92%)
Nov 16, 2021 113.22 113.22 108.59 108.59 57,928 -2.41(-2.17%)
Nov 15, 2021 111.38 112.55 111.00 111.00 74,735 -3.70(-3.22%)
Nov 11, 2021 114.70 114.70 114.70 71,981 -2.80(-2.38%)
Nov 09, 2021 117.91 117.91 116.96 117.50 8,033 -0.15(-0.13%)
Nov 08, 2021 117.52 117.65 117.52 117.65 776 +1.50(+1.29%)
Nov 05, 2021 114.33 116.15 114.33 116.15 3,163 +2.97(+2.62%)
Nov 04, 2021 113.37 113.37 113.18 113.18 63,817 +0.66(+0.59%)
Nov 03, 2021 111.38 112.52 110.98 112.52 318,615 +0.62(+0.56%)
Nov 02, 2021 114.19 114.19 111.48 111.89 21,615 -2.67(-2.33%)
Nov 01, 2021 113.78 114.78 113.78 114.57 13,762 -0.32(-0.28%)
Oct 29, 2021 114.50 114.99 112.95 114.88 630,946 +2.40(+2.14%)
Oct 28, 2021 111.66 112.51 112.48 2,612 +2.02(+1.83%)
Oct 27, 2021 110.51 111.04 109.32 110.46 19,286 -0.29(-0.26%)
Oct 26, 2021 109.58 111.25 110.75 21,594 +0.97(+0.88%)
Oct 25, 2021 110.64 109.75 109.78 2,828 -1.27(-1.14%)
Oct 22, 2021 113.28 113.94 111.05 111.05 51,369 -1.60(-1.42%)
Oct 21, 2021 112.27 112.65 112.27 112.65 349,437 +0.35(+0.31%)
Oct 20, 2021 112.47 112.47 112.31 112.31 31,721 +0.79(+0.71%)
Oct 19, 2021 111.16 112.70 111.16 111.52 31,205 +0.34(+0.30%)
Oct 18, 2021 109.81 111.20 109.81 111.18 11,963 +1.16(+1.06%)
Oct 15, 2021 109.91 110.29 109.82 110.02 27,121 +0.86(+0.78%)
Oct 14, 2021 109.13 109.36 109.09 109.17 236,666 +1.99(+1.86%)
Oct 13, 2021 107.32 108.25 107.18 107.18 43,559 -0.67(-0.62%)
Oct 12, 2021 107.85 107.85 107.85 107.85 55,623 +0.38(+0.35%)
Oct 11, 2021 107.62 107.62 107.48 107.48 417 -0.36(-0.33%)
Oct 08, 2021 107.83 107.83 107.83 107.83 15,971 -1.31(-1.20%)
Oct 07, 2021 109.15 109.15 109.15 109.15 104,764 +3.19(+3.01%)
Oct 06, 2021 105.70 105.96 105.24 105.96 27,623 -0.60(-0.56%)
Oct 05, 2021 106.55 107.06 106.12 106.55 59,492 -1.24(-1.15%)
Oct 04, 2021 107.79 107.79 107.79 107.79 277 +1.11(+1.04%)
Oct 01, 2021 107.12 107.49 106.67 106.68 49,161 -0.40(-0.38%)
Sep 30, 2021 107.05 107.43 106.24 107.08 38,436 -0.21(-0.20%)
Sep 29, 2021 105.93 107.32 105.93 107.29 152,727 -14.59(-11.97%)
Sep 28, 2021 109.03 121.89 105.97 121.89 200,649 +13.19(+12.13%)
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.