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 | 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 |
ROLL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 163.4 | 165.62 | 160.38 | 163.3511 | 84k | -2.88 | -1.76% |
| 1 Month | 151.97 | 171.535 | 151.15 | 163.3147 | 111k | 8.55 | 5.63% |
| 3 Months | 132.22 | 171.535 | 131.35 | 149.5747 | 101k | 28.3 | 21.40% |
| 6 Months | 132.73 | 171.535 | 125.02 | 140.1724 | 110k | 27.79 | 20.94% |
| 1 Year | 133.64 | 171.535 | 123.5 | 141.9349 | 104k | 26.88 | 20.11% |
| 3 Years | 76.74 | 171.535 | 67.99 | 118.2614 | 92k | 83.78 | 109.17% |
| 5 Years | 60.96 | 171.535 | 50 | 97.2143 | 93k | 99.56 | 163.32% |
ROLL 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 17 2019 | 160.52 | -3.82 | -2.32% | 160.38 | 163.91 | 61,736 |
| Jul 16 2019 | 164.34 | +1.38 | +0.85% | 163.22999 | 165.62 | 93,162 |
| Jul 15 2019 | 162.96 | -1.20 | -0.73% | 161.542 | 164.22 | 85,881 |
| Jul 12 2019 | 164.16 | +1.58 | +0.97% | 163.01 | 165.43 | 77,084 |
| Jul 11 2019 | 162.58 | -0.10 | -0.06% | 161.40 | 163.44999 | 100,267 |
| Jul 10 2019 | 162.68 | -0.13 | -0.08% | 161.13 | 163.9176 | 64,933 |
| Jul 09 2019 | 162.81 | -0.14 | -0.09% | 160.6111 | 162.97 | 91,109 |
| Jul 08 2019 | 162.94999 | -3.06 | -1.84% | 161.90 | 166.01 | 103,047 |
| Jul 05 2019 | 166.01 | -1.52 | -0.91% | 164.97999 | 167.08 | 91,287 |
| Jul 03 2019 | 167.53 | -0.54 | -0.32% | 166.94 | 169.88 | 77,998 |
| Jul 02 2019 | 168.07 | -0.98 | -0.58% | 166.36 | 169.12 | 118,616 |
| Jul 01 2019 | 169.05 | +2.24 | +1.34% | 166.37 | 171.535 | 127,023 |
| Jun 28 2019 | 166.81 | +3.37 | +2.06% | 163.69999 | 167.47 | 233,248 |
| Jun 27 2019 | 163.44 | +2.65 | +1.65% | 159.97 | 163.72999 | 107,702 |
| Jun 26 2019 | 160.79 | -2.77 | -1.69% | 160.76 | 164.07 | 107,723 |
| Jun 25 2019 | 163.56 | +1.69 | +1.04% | 160.77 | 164.54 | 163,538 |
| Jun 24 2019 | 161.87 | +0.02 | +0.01% | 161.01499 | 162.54 | 156,466 |
| Jun 21 2019 | 161.85 | +1.28 | +0.80% | 159.15 | 162.41 | 194,264 |
| Jun 20 2019 | 160.57 | +6.18 | +4.00% | 154.90 | 161.53 | 158,429 |
| Jun 19 2019 | 154.38999 | +2.06 | +1.35% | 151.15 | 154.51 | 70,584 |
| Jun 18 2019 | 152.33 | +2.48 | +1.65% | 150.525 | 153.0275 | 86,646 |
