Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
ROLL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 173.47 | 178.98 | 163.2127 | 172.81 | 222,071 | 4.63 | 2.67% |
| 1 Month | 120.10 | 178.98 | 114.49 | 151.99 | 184,261 | 58.00 | 48.29% |
| 3 Months | 133.23 | 178.98 | 113.40 | 135.90 | 140,807 | 44.87 | 33.68% |
| 6 Months | 134.25 | 178.98 | 113.40 | 135.11 | 122,354 | 43.85 | 32.66% |
| 1 Year | 162.59 | 185.055 | 77.63 | 135.33 | 128,885 | 15.51 | 9.54% |
| 3 Years | 126.26 | 185.055 | 77.63 | 138.34 | 105,974 | 51.84 | 41.06% |
| 5 Years | 69.57 | 185.055 | 54.38 | 119.05 | 100,597 | 108.53 | 156.0% |
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 |
