ROLL

RBC Bearings Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
RBC Bearings Incorporated ROLL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -0.12% 178.10 16:01:00
Open Price Low Price High Price Close Price Previous Close
177.50 173.29 178.98 178.10 178.31
more quote information »

ROLL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week173.47178.98163.2127172.81222,0714.632.67%
1 Month120.10178.98114.49151.99184,26158.0048.29%
3 Months133.23178.98113.40135.90140,80744.8733.68%
6 Months134.25178.98113.40135.11122,35443.8532.66%
1 Year162.59185.05577.63135.33128,88515.519.54%
3 Years126.26185.05577.63138.34105,97451.8441.06%
5 Years69.57185.05554.38119.05100,597108.53156.0%

ROLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 178.10 -0.21 -0.12% 177.50 178.98 173.29 183,580
Nov 24 2020 178.31 6.69 3.9% 174.47 178.775 172.62 181,274
Nov 23 2020 171.62 3.12 1.85% 169.68 171.96 168.925 141,910
Nov 20 2020 168.50 -2.55 -1.49% 168.56 171.60 165.12 202,776
Nov 19 2020 171.05 -3.80 -2.17% 173.59 173.60 163.2127 302,362
Nov 18 2020 174.85 2.40 1.39% 173.47 176.82 171.94 282,034
Nov 17 2020 172.45 0.10 0.06% 169.13 172.79 167.411 173,255
Nov 16 2020 172.35 10.99 6.81% 165.93 173.19 160.40 190,533
Nov 13 2020 161.36 4.12 2.62% 159.04 161.56 157.97 139,489
Nov 12 2020 157.24 0.27 0.17% 155.25 157.88 145.7868 225,542
Nov 11 2020 156.97 2.13 1.38% 154.74 157.54 151.81 202,611
Nov 10 2020 154.84 9.07 6.22% 147.82 155.15 146.60 239,278
Nov 09 2020 145.77 18.22 14.28% 134.89 147.37 134.89 191,839
Nov 06 2020 127.55 0.04 0.03% 128.17 129.35 126.64 97,639
Nov 05 2020 127.51 0.77 0.61% 127.41 132.20 126.26 216,824
Nov 04 2020 126.74 -4.02 -3.07% 128.67 130.08 124.89 132,216
Nov 03 2020 130.76 2.81 2.2% 130.33 132.74 129.28 127,001
Nov 02 2020 127.95 8.90 7.48% 120.42 128.30 120.42 195,249
Oct 30 2020 119.05 0.34 0.29% 116.77 120.73 116.77 130,071
Oct 29 2020 118.71 3.04 2.63% 114.71 119.03 114.49 181,221
Oct 28 2020 115.67 -6.91 -5.64% 120.10 121.16 115.39 132,093
Oct 27 2020 122.58 -2.44 -1.95% 124.72 125.7564 121.89 125,648
See More Historical Prices »


Your Recent History
NASDAQ
ROLL
RBC Bearin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.