ROLL

RBC Bearings Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 192.69 19:00:00
Open Price Low Price High Price Close Price Prev Close
192.69
more quote information »

ROLL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week201.11204.8201191.30197.74107,791-8.42-4.19%
1 Month182.54204.8201172.8701191.6499,12810.155.56%
3 Months174.84204.8201160.51183.27111,96017.8510.21%
6 Months129.64204.8201113.40158.36129,12363.0548.63%
1 Year169.49204.820177.63140.10136,71123.2013.69%
3 Years118.25204.820177.63143.48108,36874.4462.95%
5 Years66.58204.820166.58126.13101,223126.11189.41%

ROLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 192.69 -7.94 -3.96% 201.58 202.34 191.30 153,182
Mar 03 2021 200.63 3.25 1.65% 198.94 203.9632 198.66 55,419
Mar 02 2021 197.38 -5.31 -2.62% 203.39 204.82 197.35 78,751
Mar 01 2021 202.69 3.63 1.82% 203.55 204.8201 200.73 85,183
Feb 26 2021 199.06 -0.60 -0.3% 201.11 204.04 192.71 166,419
Feb 25 2021 199.66 -0.31 -0.16% 199.05 201.87 197.33 128,501
Feb 24 2021 199.97 5.17 2.65% 195.33 202.72 194.69 143,796
Feb 23 2021 194.80 -0.64 -0.33% 193.89 197.115 188.39 111,420
Feb 22 2021 195.44 5.36 2.82% 188.50 196.2823 187.89 98,462
Feb 19 2021 190.08 5.88 3.19% 185.18 190.79 185.18 104,079
Feb 18 2021 184.20 0.20 0.11% 183.45 186.23 182.33 115,646
Feb 17 2021 184.00 -1.97 -1.06% 184.14 186.13 182.74 59,205
Feb 16 2021 185.97 0.23 0.12% 186.89 188.4599 178.82 51,172
Feb 12 2021 185.74 1.93 1.05% 182.92 186.63 182.92 50,198
Feb 11 2021 183.81 -1.15 -0.62% 186.78 187.18 180.17 129,117
Feb 10 2021 184.96 0.12 0.06% 184.81 187.32 182.97 82,767
Feb 09 2021 184.84 3.26 1.8% 178.93 185.34 172.8701 76,067
Feb 08 2021 181.58 1.74 0.97% 181.25 183.70 179.04 106,076
Feb 05 2021 179.84 -0.14 -0.08% 182.54 182.77 178.948 87,973
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.