Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| RBC Bearings Incorporated | ROLL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 164.33 | 0.00 | 0.00 | 0.00 | 164.33 | 20:00:00 |
ROLL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 156.73 | 164.7 | 154.25 | 161.1325 | 84k | 7.6 | 4.85% |
| 1 Month | 162.43 | 170.65 | 152.55 | 162.0536 | 95k | 1.9 | 1.17% |
| 3 Months | 162.2 | 170.65 | 149.98 | 160.6931 | 89k | 2.13 | 1.31% |
| 6 Months | 129.14 | 171.535 | 128.84 | 154.9290 | 94k | 35.19 | 27.25% |
| 1 Year | 144.75 | 171.535 | 123.5 | 145.2287 | 105k | 19.58 | 13.53% |
| 3 Years | 70.95 | 171.535 | 67.99 | 125.3016 | 93k | 93.38 | 131.61% |
| 5 Years | 53.52 | 171.535 | 52.972 | 102.2784 | 93k | 110.81 | 207.04% |
ROLL 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 17 2019 | 164.33 | +3.46 | +2.15% | 160.2575 | 164.69999 | 99,459 |
| Oct 16 2019 | 160.87 | -0.84 | -0.52% | 159.83 | 163.32 | 106,163 |
| Oct 15 2019 | 161.71 | +2.21 | +1.39% | 159.06 | 163.40 | 68,418 |
| Oct 14 2019 | 159.50 | -0.29 | -0.18% | 157.84 | 160.24 | 73,322 |
| Oct 11 2019 | 159.79 | +3.57 | +2.29% | 154.25 | 161.85 | 78,191 |
| Oct 10 2019 | 156.22 | +0.52 | +0.33% | 154.88999 | 157.86 | 57,599 |
| Oct 09 2019 | 155.69999 | +2.68 | +1.75% | 153.13 | 161.56 | 65,969 |
| Oct 08 2019 | 153.02 | -4.60 | -2.92% | 152.55 | 157.16999 | 46,389 |
| Oct 07 2019 | 157.62 | +0.30 | +0.19% | 154.88999 | 158.55 | 107,752 |
| Oct 04 2019 | 157.32 | +1.41 | +0.90% | 155.6312 | 157.58 | 69,045 |
| Oct 03 2019 | 155.91 | -1.75 | -1.11% | 153.58 | 158.22 | 70,972 |
| Oct 02 2019 | 157.66 | -0.77 | -0.49% | 153.9878 | 158.66 | 80,964 |
| Oct 01 2019 | 158.43 | -7.48 | -4.51% | 158.05 | 167.77 | 90,043 |
| Sep 30 2019 | 165.91 | +1.04 | +0.63% | 165.05 | 167.25 | 108,508 |
| Sep 27 2019 | 164.87 | +0.76 | +0.46% | 162.51 | 166.88 | 86,546 |
| Sep 26 2019 | 164.11 | -5.74 | -3.38% | 163.79 | 170.65 | 88,818 |
| Sep 25 2019 | 169.85 | +4.75 | +2.88% | 162.3425 | 170.62 | 101,489 |
| Sep 24 2019 | 165.10 | -2.90 | -1.73% | 163.32 | 168.41 | 180,099 |
| Sep 23 2019 | 168.00 | +1.18 | +0.71% | 165.58 | 168.56 | 111,172 |
| Sep 20 2019 | 166.82 | +4.13 | +2.54% | 162.11 | 167.29 | 241,483 |
| Sep 19 2019 | 162.69 | -2.52 | -1.53% | 162.13 | 165.88999 | 96,147 |
| Sep 18 2019 | 165.21 | +0.82 | +0.50% | 163.405 | 165.51 | 152,355 |
