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 (%)
May 29, 2009	18.92	19.13	17.43	18.45	835,669	-0.47(-2.48%)
May 28, 2009	19.29	19.72	18.11	18.92	335,735	-0.11(-0.58%)
May 27, 2009	18.25	19.53	18.21	19.03	680,099	+1.08(+6.02%)
May 26, 2009	17.06	17.97	17.06	17.95	253,089	+0.76(+4.42%)
May 22, 2009	17.60	18.31	17.15	17.19	132,482	-0.29(-1.66%)
May 21, 2009	18.32	18.53	17.32	17.48	123,089	-1.15(-6.17%)
May 20, 2009	18.89	19.20	18.37	18.63	97,777	-0.04(-0.21%)
May 19, 2009	18.51	19.09	18.23	18.67	81,194	+0.10(+0.54%)
May 18, 2009	18.21	18.66	17.97	18.57	107,925	+0.67(+3.74%)
May 15, 2009	18.70	18.86	17.65	17.90	95,128	-0.89(-4.74%)
May 14, 2009	18.82	19.62	18.50	18.79	112,098	+0.01(+0.05%)
May 13, 2009	19.00	19.19	18.43	18.78	188,942	-0.58(-3.00%)
May 12, 2009	19.66	20.01	18.78	19.36	80,682	-0.23(-1.17%)
May 11, 2009	20.12	20.12	19.42	19.59	54,174	-0.93(-4.53%)
May 08, 2009	19.56	20.79	18.85	20.52	111,628	+1.34(+6.99%)
May 07, 2009	19.75	19.75	18.70	19.18	126,538	-0.36(-1.84%)
May 06, 2009	19.52	20.09	19.19	19.54	94,291	+0.14(+0.72%)
May 05, 2009	19.39	19.65	18.96	19.40	124,089	-0.18(-0.92%)
May 04, 2009	18.69	19.58	17.99	19.58	139,990	+1.03(+5.55%)

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.