ROLL

RBC Bearings Historical Data

ROLL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 185.98 -1.78 -0.95% 185.52 188.81 183.19 87,599
Jan 14 2021 187.76 5.22 2.86% 183.94 189.97 183.94 94,317
Jan 13 2021 182.54 -3.58 -1.92% 186.33 187.47 181.25 206,458
Jan 12 2021 186.12 -0.19 -0.1% 186.40 187.55 185.64 93,450
Jan 11 2021 186.31 0.32 0.17% 186.78 188.07 184.5989 104,094
Jan 08 2021 185.99 -1.27 -0.68% 187.36 187.56 182.27 179,630
Jan 07 2021 187.26 1.54 0.83% 186.16 189.64 185.29 67,405
Jan 06 2021 185.72 11.50 6.6% 177.65 187.39 177.65 181,181
Jan 05 2021 174.22 0.93 0.54% 173.54 177.19 173.54 88,447
Jan 04 2021 173.29 -5.75 -3.21% 180.77 180.82 171.00 121,152
Jan 01 2021 179.04 0.00 +0.00% 179.99 180.965 178.33 0
Dec 31 2020 179.04 -0.59 -0.33% 179.99 180.965 178.33 82,332
Dec 30 2020 179.63 1.21 0.68% 178.38 182.37 178.01 106,952
Dec 29 2020 178.42 -4.39 -2.4% 184.14 184.14 177.35 49,971
Dec 28 2020 182.81 1.41 0.78% 183.16 185.13 182.22 64,398
Dec 25 2020 181.40 0.00 +0.00% 178.98 181.93 176.53 0
Dec 24 2020 181.40 0.00 +0.00% 178.98 181.93 176.53 0
Dec 24 2020 181.40 2.47 1.38% 178.98 181.93 176.53 36,027
Dec 23 2020 178.93 1.78 1.0% 177.50 179.74 175.735 93,836
Dec 22 2020 177.15 -1.98 -1.11% 179.41 180.74 176.46 83,879
Dec 21 2020 179.13 -2.47 -1.36% 177.155 180.17 176.55 87,316
Dec 18 2020 181.60 -0.40 -0.22% 182.89 184.83 177.77 330,271
Dec 17 2020 182.00 2.19 1.22% 179.83 183.125 178.8875 119,723
Dec 16 2020 179.81 -0.27 -0.15% 181.09 181.1808 177.47 116,806
Dec 15 2020 180.08 4.10 2.33% 177.96 180.37 174.54 98,363
Dec 14 2020 175.98 -0.12 -0.07% 178.74 178.74 175.31 111,702
Dec 11 2020 176.10 -0.90 -0.51% 174.84 177.04 173.46 113,647
Dec 10 2020 177.00 -4.01 -2.22% 178.59 179.65 174.13 129,862
Dec 09 2020 181.01 0.00 0.0% 181.01 181.01 181.01 0
Dec 08 2020 181.01 5.64 3.22% 173.23 181.33 173.23 133,316
Dec 07 2020 175.37 -0.61 -0.35% 175.28 176.33 171.30 161,608
Dec 04 2020 175.98 7.67 4.56% 169.90 178.56 169.90 172,564
Dec 03 2020 168.31 -0.84 -0.5% 168.71 170.14 167.13 60,953
Dec 02 2020 169.15 1.30 0.77% 167.59 170.63 166.56 108,810
Dec 01 2020 167.85 -0.99 -0.59% 171.37 171.82 166.75 147,487
Nov 30 2020 168.84 -5.79 -3.32% 173.04 173.04 166.47 240,172
Nov 27 2020 174.63 0.00 +0.00% 177.72 179.18 173.49 0
Nov 27 2020 174.63 -3.47 -1.95% 177.72 179.18 173.49 64,318
Nov 26 2020 178.10 0.00 +0.00% 177.50 178.98 173.29 0
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 0.00 +0.00% 116.77 120.73 116.77 0
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
Oct 26 2020 125.02 -2.61 -2.04% 125.80 126.36 124.64 156,323
Oct 23 2020 127.63 1.23 0.97% 127.60 127.92 125.265 137,102
Oct 22 2020 126.40 0.63 0.5% 125.94 126.72 125.40 81,266
Oct 21 2020 125.77 0.13 0.1% 125.68 127.175 125.50 81,801
Oct 20 2020 125.64 1.37 1.1% 125.35 126.52 124.28 131,050
Oct 19 2020 124.27 -1.51 -1.2% 126.49 127.07 124.18 79,555


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.