Indicators

RBC Bearings Incorp (NQ: ROLL )

N/A 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 (%)
Aug 31, 2005	15.49	16.19	15.14	16.10	100,730	+0.20(+1.26%)
Aug 30, 2005	15.79	15.90	15.55	15.90	59,233	+0.15(+0.95%)
Aug 29, 2005	15.51	15.82	15.50	15.75	93,299	-0.25(-1.56%)
Aug 26, 2005	15.50	16.00	15.50	16.00	49,470	+0.20(+1.27%)
Aug 25, 2005	16.00	16.00	15.55	15.80	34,791	-0.21(-1.31%)
Aug 24, 2005	15.75	16.23	15.75	16.01	33,578	-0.23(-1.42%)
Aug 23, 2005	15.45	16.24	15.40	16.24	123,964	+0.74(+4.77%)
Aug 22, 2005	15.50	15.60	15.45	15.50	29,401	-0.20(-1.27%)
Aug 19, 2005	15.70	15.90	15.50	15.70	53,475	-0.05(-0.32%)
Aug 18, 2005	15.70	16.00	15.70	15.75	53,068	-0.20(-1.25%)
Aug 17, 2005	15.26	15.95	15.06	15.95	183,607	-0.15(-0.93%)
Aug 16, 2005	15.75	16.10	15.75	16.10	98,524	+0.05(+0.31%)
Aug 15, 2005	16.00	16.33	14.75	16.05	300,074	+0.00(+0.00%)
Aug 12, 2005	15.30	16.35	15.30	16.05	171,292	+0.55(+3.55%)
Aug 11, 2005	15.25	15.89	15.25	15.50	337,737	+0.23(+1.51%)

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.