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
0.11 0.06% 184.78 16:00:10
Open Price Low Price High Price Close Price Prev Close
182.22 181.51 185.34 184.78 184.67
more quote information »

ROLL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week185.52189.04181.51185.8082,346-0.74-0.4%
1 Month183.16189.97171.00183.20104,0691.620.88%
3 Months116.77189.97116.77168.72140,64268.0158.24%
6 Months128.38189.97113.40147.66119,67156.4043.93%
1 Year173.38189.9777.63138.15135,91111.406.58%
3 Years129.62189.9777.63140.99107,84755.1642.56%
5 Years56.89189.9754.98122.81101,339127.89224.8%

ROLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 184.78 0.11 0.06% 182.22 185.34 181.51 107,294
Jan 21 2021 184.67 -0.76 -0.41% 185.26 186.72 183.0338 57,147
Jan 20 2021 185.43 -1.08 -0.58% 186.88 188.16 185.16 77,031
Jan 19 2021 186.51 0.53 0.28% 187.88 189.04 185.73 107,605
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
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 24 2020 181.40 2.47 1.38% 178.98 181.93 176.53 36,027
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.