STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

179.00

-4.91

(-2.67%)

As of 01:16PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	183.26	183.26	178.25	179.00	179.00	36,205
Jun 28, 2022	188.92	191.00	183.40	183.91	183.91	244,400
Jun 27, 2022	183.49	187.80	181.80	187.35	187.35	144,600
Jun 24, 2022	177.81	182.72	173.55	182.19	182.19	197,600
Jun 23, 2022	172.48	176.71	169.00	175.46	175.46	248,100
Jun 22, 2022	175.46	179.55	175.46	177.04	177.04	119,400
Jun 21, 2022	180.10	182.61	177.22	178.29	178.29	121,000
Jun 17, 2022	178.18	182.29	177.24	178.41	178.41	202,100
Jun 16, 2022	178.97	178.97	173.12	176.41	176.41	167,100
Jun 15, 2022	184.73	186.79	179.79	182.69	182.69	163,400
Jun 14, 2022	182.26	188.00	181.75	183.71	183.71	186,900
Jun 13, 2022	183.22	186.40	180.01	182.72	182.72	202,500
Jun 10, 2022	188.57	189.69	185.97	188.00	188.00	129,800
Jun 09, 2022	189.81	193.03	188.53	192.36	192.36	122,000
Jun 08, 2022	195.47	195.87	190.81	191.77	191.77	143,000
Jun 07, 2022	196.50	200.13	196.14	196.90	196.90	286,300
Jun 06, 2022	201.08	202.73	198.36	199.09	199.09	171,300
Jun 03, 2022	196.80	199.73	193.20	199.10	199.10	147,400
Jun 02, 2022	192.00	197.34	191.65	197.19	197.19	158,600
Jun 01, 2022	187.16	193.64	184.42	192.54	192.54	214,500
May 31, 2022	183.16	188.42	181.64	186.39	186.39	361,100
May 27, 2022	171.64	185.82	169.86	185.82	185.82	195,600
May 26, 2022	167.82	172.40	164.57	169.25	169.25	193,100
May 25, 2022	159.56	162.32	158.25	158.97	158.97	115,000
May 24, 2022	161.65	161.65	155.96	160.41	160.41	74,600
May 23, 2022	159.20	162.80	158.98	162.05	162.05	101,700
May 20, 2022	158.81	159.90	152.90	157.36	157.36	118,300
May 19, 2022	156.10	160.21	154.22	157.62	157.62	138,100
May 18, 2022	160.96	163.26	155.83	157.41	157.41	137,400
May 17, 2022	162.55	164.36	160.78	163.21	163.21	181,800
May 16, 2022	157.74	160.84	156.33	159.60	159.60	117,500
May 13, 2022	161.80	162.81	157.81	159.65	159.65	115,200
May 12, 2022	154.80	159.76	153.19	159.55	159.55	151,100
May 11, 2022	160.85	164.22	155.21	155.74	155.74	97,900
May 10, 2022	164.37	165.38	157.52	161.66	161.66	112,200
May 09, 2022	164.84	167.93	161.11	162.59	162.59	110,700
May 06, 2022	170.27	171.41	164.82	167.19	167.19	151,700
May 05, 2022	176.68	178.15	168.11	170.58	170.58	95,200
May 04, 2022	171.65	178.75	170.27	178.23	178.23	104,000
May 03, 2022	168.71	173.00	167.24	171.87	171.87	92,600
May 02, 2022	168.79	171.61	163.81	169.65	169.65	114,100
Apr 29, 2022	173.01	174.41	167.52	168.35	168.35	109,500
Apr 28, 2022	172.42	174.78	168.67	173.68	173.68	101,100
Apr 27, 2022	168.62	171.03	167.40	170.04	170.04	168,100
Apr 26, 2022	176.47	177.21	168.82	169.24	169.24	192,400
Apr 25, 2022	179.00	179.00	174.77	178.83	178.83	153,000
Apr 22, 2022	184.24	184.94	179.39	180.23	180.23	123,800
Apr 21, 2022	190.20	190.20	184.22	185.24	185.24	122,500
Apr 20, 2022	187.42	189.68	187.33	187.76	187.76	96,500
Apr 19, 2022	178.14	186.58	178.14	185.72	185.72	149,500
Apr 18, 2022	180.34	181.75	177.63	178.58	178.58	119,400
Apr 14, 2022	183.94	185.29	179.76	180.66	180.66	149,300
Apr 13, 2022	179.75	183.37	179.21	183.37	183.37	106,900
Apr 12, 2022	181.99	184.89	178.48	179.69	179.69	132,800
Apr 11, 2022	178.16	180.72	176.54	179.69	179.69	147,800
Apr 08, 2022	180.06	183.24	177.51	178.10	178.10	202,200
Apr 07, 2022	181.22	182.89	179.22	180.91	180.91	314,700
Apr 06, 2022	184.59	184.59	178.30	180.88	180.88	227,600
Apr 05, 2022	193.96	194.25	186.37	187.09	187.09	201,100
Apr 04, 2022	196.88	200.58	193.42	194.69	194.69	133,300
Apr 01, 2022	194.43	196.25	191.63	195.55	195.55	119,600
Mar 31, 2022	193.60	196.61	193.26	193.88	193.88	93,600
Mar 30, 2022	198.93	200.14	194.03	194.51	194.51	142,000
Mar 29, 2022	194.71	201.07	194.71	199.40	199.40	128,500
Mar 28, 2022	194.32	195.39	188.14	193.24	193.24	119,600
Mar 25, 2022	196.83	198.74	193.96	194.88	194.88	81,700
Mar 24, 2022	198.54	199.60	195.31	196.68	196.68	84,600
Mar 23, 2022	200.35	202.02	197.75	198.33	198.33	86,000
Mar 22, 2022	200.48	202.49	198.95	201.83	201.83	96,200
Mar 21, 2022	200.83	203.03	196.64	199.31	199.31	110,700
Mar 18, 2022	199.03	202.92	196.97	202.30	202.30	284,600
Mar 17, 2022	192.60	198.95	192.58	198.92	198.92	84,100
Mar 16, 2022	192.28	194.79	188.37	194.45	194.45	131,700
Mar 15, 2022	187.76	190.34	185.98	190.10	190.10	130,700
Mar 14, 2022	193.46	194.50	185.19	186.93	186.93	132,500
Mar 11, 2022	196.95	198.97	191.82	192.55	192.55	81,500
Mar 10, 2022	188.09	192.07	187.58	191.46	191.46	83,700
Mar 09, 2022	191.38	194.50	191.23	191.59	191.59	112,500
Mar 08, 2022	189.50	194.46	186.88	188.15	188.15	188,500
Mar 07, 2022	195.22	199.16	188.80	189.29	189.29	160,400
Mar 04, 2022	196.25	198.76	193.23	196.14	196.14	102,800
Mar 03, 2022	197.36	199.14	194.94	198.21	198.21	203,000
Mar 02, 2022	189.73	197.29	185.12	196.00	196.00	115,100
Mar 01, 2022	193.30	193.45	185.66	188.22	188.22	147,000
Feb 28, 2022	188.77	196.26	185.69	193.85	193.85	170,300
Feb 25, 2022	185.02	191.15	183.80	189.74	189.74	142,000
Feb 24, 2022	172.65	185.42	172.50	185.36	185.36	172,600
Feb 23, 2022	182.53	182.53	175.75	175.98	175.98	180,600
Feb 22, 2022	181.77	183.45	178.31	180.50	180.50	162,500
Feb 18, 2022	180.90	184.44	180.51	181.77	181.77	151,900
Feb 17, 2022	187.27	187.27	181.94	182.07	182.07	182,700
Feb 16, 2022	182.35	188.52	180.35	187.12	187.12	151,800
Feb 15, 2022	183.28	185.84	170.23	183.13	183.13	190,800
Feb 14, 2022	178.19	181.28	173.83	180.94	180.94	298,000
Feb 11, 2022	180.99	182.00	174.72	177.23	177.23	211,100
Feb 10, 2022	173.54	187.53	173.54	182.50	182.50	226,400
Feb 09, 2022	180.48	183.20	177.31	178.91	178.91	122,900
Feb 08, 2022	175.30	179.80	174.29	177.71	177.71	113,500
Feb 07, 2022	175.00	177.49	173.76	174.65	174.65	171,700
Feb 04, 2022	171.03	176.71	167.62	175.41	175.41	225,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.89-193.85(-1.01%)

S&P 5003,804.04-17.51(-0.46%)

DOW30,932.26-14.73(-0.05%)

CAD/USD0.7755-0.0014(-0.18%)

CRUDE OIL111.59-0.17(-0.15%)

BTC-CAD25,800.98-967.82(-3.62%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

RBC Bearings Incorporated (ROLL)

S&P/TSX
19,028.89
-193.85(-1.01%)

S&P 500
3,804.04
-17.51(-0.46%)

DOW
30,932.26
-14.73(-0.05%)

CAD/USD
0.7755
-0.0014(-0.18%)

CRUDE OIL
111.59
-0.17(-0.15%)

BTC-CAD
25,800.98
-967.82(-3.62%)