Rbc Bearings Historical Data - ROLL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Rbc Bearings ROLL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -3.82 -2.32% 160.52 163.91 160.38 163.91 164.34 15:59:54
more quote information »

ROLL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week163.4165.62160.38163.351184k-2.88-1.76%
1 Month151.97171.535151.15163.3147111k8.555.63%
3 Months132.22171.535131.35149.5747101k28.321.40%
6 Months132.73171.535125.02140.1724110k27.7920.94%
1 Year133.64171.535123.5141.9349104k26.8820.11%
3 Years76.74171.53567.99118.261492k83.78109.17%
5 Years60.96171.5355097.214393k99.56163.32%

ROLL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 2019160.52-3.82-2.32%160.38163.9161,736
Jul 16 2019164.34+1.38+0.85%163.22999165.6293,162
Jul 15 2019162.96-1.20-0.73%161.542164.2285,881
Jul 12 2019164.16+1.58+0.97%163.01165.4377,084
Jul 11 2019162.58-0.10-0.06%161.40163.44999100,267
Jul 10 2019162.68-0.13-0.08%161.13163.917664,933
Jul 09 2019162.81-0.14-0.09%160.6111162.9791,109
Jul 08 2019162.94999-3.06-1.84%161.90166.01103,047
Jul 05 2019166.01-1.52-0.91%164.97999167.0891,287
Jul 03 2019167.53-0.54-0.32%166.94169.8877,998
Jul 02 2019168.07-0.98-0.58%166.36169.12118,616
Jul 01 2019169.05+2.24+1.34%166.37171.535127,023
Jun 28 2019166.81+3.37+2.06%163.69999167.47233,248
Jun 27 2019163.44+2.65+1.65%159.97163.72999107,702
Jun 26 2019160.79-2.77-1.69%160.76164.07107,723
Jun 25 2019163.56+1.69+1.04%160.77164.54163,538
Jun 24 2019161.87+0.02+0.01%161.01499162.54156,466
Jun 21 2019161.85+1.28+0.80%159.15162.41194,264
Jun 20 2019160.57+6.18+4.00%154.90161.53158,429
Jun 19 2019154.38999+2.06+1.35%151.15154.5170,584
Jun 18 2019152.33+2.48+1.65%150.525153.027586,646
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.