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 (%)
Sep 23, 2022 107.15 0 -3.30(-2.99%)
Sep 22, 2022 112.48 112.48 110.06 110.45 189,646 -4.98(-4.32%)
Sep 21, 2022 115.43 115.43 115.43 115.43 205,536 +0.43(+0.37%)
Sep 20, 2022 114.42 115.38 114.42 115.00 51,761 -1.19(-1.02%)
Sep 19, 2022 116.19 116.19 116.19 116.19 848 +2.12(+1.86%)
Sep 16, 2022 112.67 114.07 112.67 114.07 86,727 -1.96(-1.68%)
Sep 15, 2022 114.60 116.03 114.60 116.03 17,263 +2.58(+2.27%)
Sep 14, 2022 114.52 114.52 113.44 113.44 21,465 -6.02(-5.04%)
Sep 13, 2022 119.46 119.46 119.46 119.46 735 -3.32(-2.70%)
Sep 12, 2022 125.00 125.00 122.78 122.78 140,758 -1.18(-0.95%)
Sep 09, 2022 124.82 124.82 123.10 123.96 3,977 +2.42(+1.99%)
Sep 08, 2022 121.54 121.54 121.54 121.54 23,559 +1.03(+0.85%)
Sep 07, 2022 120.40 120.52 120.37 120.51 797 +2.68(+2.27%)
Sep 06, 2022 117.60 117.83 117.60 117.83 854 -1.48(-1.24%)
Sep 02, 2022 119.31 119.31 119.31 119.31 136 +1.56(+1.32%)
Sep 01, 2022 116.83 117.75 116.83 117.75 1,186 -0.63(-0.53%)
Aug 31, 2022 118.24 118.41 118.22 118.38 49,837 -1.00(-0.84%)
Aug 30, 2022 118.99 119.38 118.40 119.38 234,657 -0.71(-0.59%)
Aug 29, 2022 120.09 120.09 120.09 120.09 497 +0.11(+0.09%)
Aug 26, 2022 120.26 120.56 119.98 119.98 811 -1.97(-1.62%)
Aug 25, 2022 122.17 122.42 121.47 121.95 6,497 +0.57(+0.47%)
Aug 24, 2022 121.65 121.79 121.31 121.38 20,981 +0.80(+0.67%)
Aug 23, 2022 121.35 121.35 120.58 120.58 2,750 -0.15(-0.12%)
Aug 22, 2022 121.61 121.61 120.73 120.73 40,507 -2.27(-1.85%)
Aug 19, 2022 123.33 123.33 122.61 123.00 1,149 -1.98(-1.58%)
Aug 18, 2022 125.92 125.92 124.77 124.98 13,347 -0.08(-0.06%)
Aug 17, 2022 124.16 126.91 124.16 125.06 97,896 -1.05(-0.83%)
Aug 16, 2022 125.29 126.11 125.10 126.11 4,503 +0.65(+0.52%)
Aug 15, 2022 125.94 125.94 124.89 125.46 3,656 -1.73(-1.36%)
Aug 12, 2022 124.25 127.19 124.25 127.19 19,439 +2.89(+2.33%)
Aug 11, 2022 123.50 124.43 123.37 124.30 6,078 +2.03(+1.66%)
Aug 10, 2022 122.19 123.75 121.88 122.27 3,855 +3.84(+3.25%)
Aug 09, 2022 118.62 118.96 118.07 118.42 2,826 -1.09(-0.91%)
Aug 08, 2022 118.16 119.51 118.16 119.51 2,951 +1.86(+1.58%)
Aug 05, 2022 113.75 117.84 113.75 117.65 2,482 +4.48(+3.96%)
Aug 04, 2022 114.57 114.57 111.91 113.17 28,703 -7.86(-6.50%)
Aug 03, 2022 120.60 121.94 120.60 121.03 4,237 +1.77(+1.48%)
Aug 02, 2022 117.58 120.01 117.08 119.27 67,795 +1.45(+1.23%)
Aug 01, 2022 116.27 117.92 116.27 117.82 47,984 +1.45(+1.25%)
Jul 29, 2022 116.21 117.74 115.81 116.37 11,353 +2.83(+2.49%)
Jul 28, 2022 111.28 113.54 111.28 113.54 97,403 +4.99(+4.60%)
Jul 27, 2022 108.43 108.55 108.43 108.55 149,424 +1.27(+1.18%)
Jul 25, 2022 107.28 3,180 -0.06(-0.06%)
Jul 22, 2022 107.94 107.94 107.00 107.34 20,843 -1.20(-1.11%)
Jul 21, 2022 108.54 108.54 108.54 108.54 404 +0.16(+0.15%)
Jul 20, 2022 107.65 108.38 107.65 108.38 14,030 +2.08(+1.96%)
Jul 19, 2022 105.11 106.30 105.11 106.30 900 +0.61(+0.58%)
Jul 18, 2022 107.47 107.52 105.25 105.69 9,487 +0.86(+0.82%)
Jul 15, 2022 104.17 104.83 103.40 104.83 51,717 +1.84(+1.79%)
Jul 14, 2022 101.00 102.99 101.00 102.99 11,510 +1.61(+1.58%)
Jul 13, 2022 101.61 101.81 101.38 101.38 785 +0.97(+0.97%)
Jul 11, 2022 100.41 20,312 -0.30(-0.30%)
Jul 08, 2022 100.76 100.78 100.37 100.71 1,643 +0.62(+0.62%)
Jul 07, 2022 97.88 100.09 97.88 100.09 27,596 +2.46(+2.52%)
Jul 06, 2022 95.99 97.63 95.75 97.63 3,544 +2.04(+2.13%)
Jul 05, 2022 93.00 95.59 92.95 95.59 1,687 +0.84(+0.89%)
Jul 01, 2022 94.90 94.92 94.75 94.75 3,198 +0.37(+0.39%)
Jun 30, 2022 94.38 94.38 94.38 94.38 382 +0.28(+0.30%)
Jun 29, 2022 94.00 94.10 94.00 94.10 5,466 -0.99(-1.04%)
Jun 28, 2022 95.51 95.70 95.07 95.09 836 -0.66(-0.69%)
Jun 27, 2022 94.74 96.17 94.05 95.75 2,764 +1.72(+1.83%)
Jun 24, 2022 93.21 94.03 93.11 94.03 1,237 +3.73(+4.13%)
Jun 23, 2022 92.28 92.28 89.36 90.30 1,375 -1.48(-1.61%)
Jun 22, 2022 91.78 91.78 91.78 91.78 20,570 -1.27(-1.37%)
Jun 21, 2022 93.11 93.11 92.75 93.05 1,038 +0.26(+0.28%)
Jun 17, 2022 93.65 93.80 92.37 92.80 2,046 +1.16(+1.27%)
Jun 16, 2022 93.19 93.19 91.17 91.63 1,128 -1.81(-1.93%)
Jun 15, 2022 93.44 93.44 93.44 93.44 30,716 -0.95(-1.00%)
Jun 14, 2022 94.03 94.39 94.03 94.39 14,427 +0.36(+0.38%)
Jun 13, 2022 95.18 95.18 93.65 94.03 22,320 -2.06(-2.15%)
Jun 10, 2022 96.34 96.61 96.09 96.09 16,967 -1.81(-1.85%)
Jun 09, 2022 98.26 98.26 97.91 97.91 1,055 -0.40(-0.41%)
Jun 08, 2022 99.53 99.53 98.31 98.31 38,546 -2.24(-2.23%)
Jun 07, 2022 100.16 100.95 99.92 100.55 113,478 +0.08(+0.08%)
Jun 06, 2022 101.58 101.58 100.47 100.47 30,327 +0.26(+0.26%)
Jun 03, 2022 100.52 100.52 100.22 100.22 2,036 +0.53(+0.54%)
Jun 02, 2022 99.35 100.18 98.78 99.69 78,446 +1.61(+1.64%)
Jun 01, 2022 95.54 98.93 95.22 98.08 124,628 +1.86(+1.93%)
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%)
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.