ROLL - RBC Bearings Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019158.23159.81157.10158.85158.85107,300
Aug 21, 2019159.37159.50157.31157.76157.7671,900
Aug 20, 2019157.80159.30156.11157.76157.7672,400
Aug 19, 2019161.88162.44158.03158.48158.4864,200
Aug 16, 2019158.21160.57158.21159.96159.9647,900
Aug 15, 2019156.95157.51154.02157.09157.0970,100
Aug 14, 2019158.88159.92156.14156.15156.1557,300
Aug 13, 2019158.29162.55158.29161.92161.9249,300
Aug 12, 2019159.53160.67158.54158.54158.5438,100
Aug 09, 2019162.41162.52159.78160.51160.5159,100
Aug 08, 2019159.86163.37158.26162.80162.8064,300
Aug 07, 2019156.11160.36155.22159.14159.1489,700
Aug 06, 2019157.66160.86154.99157.48157.4893,200
Aug 05, 2019159.00162.70155.44156.87156.87128,300
Aug 02, 2019159.53163.20158.72161.94161.94102,800
Aug 01, 2019159.98166.88155.90160.48160.48136,400
Jul 31, 2019164.82167.55161.90162.69162.69129,500
Jul 30, 2019161.56164.91161.14164.79164.7993,800
Jul 29, 2019163.94164.46161.90162.08162.0867,700
Jul 26, 2019162.20164.87161.35164.42164.4247,700
Jul 25, 2019164.44164.44161.69161.91161.9177,400
Jul 24, 2019163.53165.67162.74164.17164.17129,000
Jul 23, 2019161.60165.09161.60164.52164.5277,500
Jul 22, 2019161.26162.88160.56161.16161.1669,100
Jul 19, 2019161.48164.39161.22161.63161.6371,100
Jul 18, 2019160.16162.44159.37161.83161.8363,700
Jul 17, 2019163.91163.91160.38160.52160.5262,700
Jul 16, 2019163.23165.62163.23164.34164.3493,500
Jul 15, 2019164.22164.22161.54162.96162.9686,800
Jul 12, 2019163.01165.43163.01164.16164.1677,800
Jul 11, 2019163.05163.45161.40162.58162.58100,800
Jul 10, 2019163.40163.92161.13162.68162.6865,300
Jul 09, 2019161.70162.97160.61162.81162.8191,200
Jul 08, 2019165.16166.01161.90162.95162.95103,800
Jul 05, 2019166.16167.08164.98166.01166.0191,400
Jul 03, 2019168.45169.88166.94167.53167.5378,000
Jul 02, 2019169.12169.12166.36168.07168.07119,000
Jul 01, 2019169.14171.54166.37169.05169.05127,000
Jun 28, 2019163.75167.47163.70166.81166.81239,800
Jun 27, 2019160.71163.73159.97163.44163.44113,200
Jun 26, 2019163.91164.07160.76160.79160.79114,300
Jun 25, 2019161.97164.54160.77163.56163.56165,900
Jun 24, 2019162.00162.54161.01161.84161.84160,000
Jun 21, 2019159.65162.41159.15161.85161.85197,800
Jun 20, 2019156.12161.53154.90160.57160.57161,200
Jun 19, 2019151.97154.51151.15154.38154.3873,400
Jun 18, 2019151.14153.03150.53152.33152.3387,600
Jun 17, 2019150.88151.59149.35149.85149.8580,700
Jun 14, 2019153.85154.40150.33150.58150.5863,000
Jun 13, 2019153.39154.89152.22153.93153.9399,200
Jun 12, 2019149.24153.89148.50152.67152.67120,900
Jun 11, 2019150.18151.23147.93149.26149.2686,900
Jun 10, 2019150.09153.20148.64148.99148.9978,700
Jun 07, 2019150.86151.85149.02149.23149.2375,300
Jun 06, 2019148.90151.47147.80150.38150.38110,800
Jun 05, 2019149.13149.83147.32149.30149.3085,400
Jun 04, 2019144.71148.88144.71148.75148.75129,900
Jun 03, 2019142.66144.79142.04143.92143.92130,000
May 31, 2019141.69142.90140.75142.30142.3093,500
May 30, 2019143.90144.97142.06142.87142.87106,000
May 29, 2019145.39145.50142.46143.31143.31117,300
May 28, 2019147.79149.81146.34146.49146.49131,000
May 24, 2019146.67147.30142.76147.25147.25143,300
May 23, 2019141.99141.99134.50140.38140.38195,700
May 22, 2019138.06139.47136.61138.94138.94120,800
May 21, 2019136.44138.88136.39138.58138.58100,400
May 20, 2019134.91136.56134.32135.91135.9183,700
May 17, 2019137.03139.08135.84135.89135.8992,000
May 16, 2019137.14141.22137.06138.38138.3867,400
May 15, 2019134.37137.10133.99136.80136.8085,700
May 14, 2019134.15137.53133.28135.20135.2087,800
May 13, 2019134.85136.11132.33134.08134.08119,900
May 10, 2019137.65139.40134.45137.42137.4274,500
May 09, 2019136.16138.74134.94137.55137.5549,000
May 08, 2019137.64138.60136.88137.13137.1365,300
May 07, 2019139.82139.82136.50137.28137.2877,600
May 06, 2019140.31141.77140.22141.10141.10110,200
May 03, 2019139.50142.19139.13142.11142.1166,700
May 02, 2019138.00138.71136.24138.58138.5882,300
May 01, 2019138.20140.50137.24138.30138.3094,100
Apr 30, 2019137.46138.01135.66137.55137.55101,900
Apr 29, 2019134.87138.45134.87137.73137.7392,700
Apr 26, 2019132.95135.45131.35134.92134.9270,900
Apr 25, 2019133.10133.70131.82133.19133.19136,500
Apr 24, 2019132.22134.27132.22133.50133.5084,200
Apr 23, 2019130.44133.00129.77132.12132.12101,600
Apr 22, 2019130.63130.63129.51130.22130.2266,100
Apr 18, 2019129.14131.64128.84130.92130.92104,800
Apr 17, 2019130.89131.48128.42129.40129.40163,400
Apr 16, 2019130.58130.83129.39130.46130.46107,700
Apr 15, 2019129.37131.27129.37130.21130.2174,000
Apr 12, 2019130.38131.01129.05129.53129.5368,000
Apr 11, 2019128.30129.32127.56129.15129.1574,200
Apr 10, 2019125.76128.50125.35128.06128.0697,600
Apr 09, 2019129.62129.62125.30125.48125.4899,700
Apr 08, 2019132.57132.57128.71130.01130.01120,800
Apr 05, 2019132.16133.15131.21133.06133.0695,600
Apr 04, 2019132.49134.06131.22131.95131.9598,200
Apr 03, 2019130.50134.22130.08132.66132.66134,600
Apr 02, 2019128.57130.34127.57129.56129.56277,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...