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 Incorporated ROLL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 164.33 0.00 0.00 0.00 164.33 20:00:00
more quote information »

ROLL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week156.73164.7154.25161.132584k7.64.85%
1 Month162.43170.65152.55162.053695k1.91.17%
3 Months162.2170.65149.98160.693189k2.131.31%
6 Months129.14171.535128.84154.929094k35.1927.25%
1 Year144.75171.535123.5145.2287105k19.5813.53%
3 Years70.95171.53567.99125.301693k93.38131.61%
5 Years53.52171.53552.972102.278493k110.81207.04%

ROLL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 2019164.33+3.46+2.15%160.2575164.6999999,459
Oct 16 2019160.87-0.84-0.52%159.83163.32106,163
Oct 15 2019161.71+2.21+1.39%159.06163.4068,418
Oct 14 2019159.50-0.29-0.18%157.84160.2473,322
Oct 11 2019159.79+3.57+2.29%154.25161.8578,191
Oct 10 2019156.22+0.52+0.33%154.88999157.8657,599
Oct 09 2019155.69999+2.68+1.75%153.13161.5665,969
Oct 08 2019153.02-4.60-2.92%152.55157.1699946,389
Oct 07 2019157.62+0.30+0.19%154.88999158.55107,752
Oct 04 2019157.32+1.41+0.90%155.6312157.5869,045
Oct 03 2019155.91-1.75-1.11%153.58158.2270,972
Oct 02 2019157.66-0.77-0.49%153.9878158.6680,964
Oct 01 2019158.43-7.48-4.51%158.05167.7790,043
Sep 30 2019165.91+1.04+0.63%165.05167.25108,508
Sep 27 2019164.87+0.76+0.46%162.51166.8886,546
Sep 26 2019164.11-5.74-3.38%163.79170.6588,818
Sep 25 2019169.85+4.75+2.88%162.3425170.62101,489
Sep 24 2019165.10-2.90-1.73%163.32168.41180,099
Sep 23 2019168.00+1.18+0.71%165.58168.56111,172
Sep 20 2019166.82+4.13+2.54%162.11167.29241,483
Sep 19 2019162.69-2.52-1.53%162.13165.8899996,147
Sep 18 2019165.21+0.82+0.50%163.405165.51152,355
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.