RBC BEARINGS Historical Stock Price

Below is the stock price history for Rbc Bearings ROLL. Data is recorded each day for the historical open, high, low, close and volume. The Rbc Bearings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rbc Bearings Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 136.00 138.34 136.00 138.34 1,393
2018-07-18 135.43 138.12 134.01 137.40 1,988
2018-07-17 133.91 134.87 133.91 134.81 1,165
2018-07-16 133.95 134.12 133.68 133.80 380
2018-07-13 133.67 135.53 133.67 135.30 3,771
2018-07-12 132.05 133.50 131.44 132.88 3,774
2018-07-11 134.15 134.15 132.11 132.55 2,170
2018-07-10 135.61 135.61 132.73 132.97 2,024
2018-07-09 132.59 136.21 132.59 134.87 2,802
2018-07-06 131.69 134.36 131.69 133.04 4,523
2018-07-05 128.40 130.98 128.40 130.98 2,071
2018-07-03 130.75 130.75 128.00 128.24 2,079
2018-07-02 128.15 128.72 126.25 128.34 1,353
2018-06-29 132.91 134.20 128.88 128.98 3,391
2018-06-28 131.46 132.91 130.66 132.45 2,934
2018-06-27 130.80 131.48 130.63 130.91 3,217
2018-06-26 126.80 128.67 126.80 128.66 3,938
2018-06-25 128.21 128.21 126.24 127.55 3,762
2018-06-22 128.95 129.89 128.42 129.56 2,129
2018-06-21 129.20 130.06 128.10 128.11 3,124
2018-06-20 126.10 131.57 126.10 131.30 3,759
2018-06-19 129.90 129.90 127.27 127.85 3,607
2018-06-18 128.72 130.70 128.72 130.00 2,512
2018-06-15 129.66 130.42 128.81 129.89 576
2018-06-14 131.18 131.18 128.97 129.46 2,105
2018-06-13 129.71 130.62 129.46 130.49 2,759
2018-06-12 130.595 130.595 128.50 129.45 3,896
2018-06-11 130.50 131.49 130.50 130.74 610
2018-06-08 130.55 131.73 130.14 130.95 1,747
2018-06-07 130.50 132.40 130.50 132.40 3,441

» More Rbc Bearings Stock Price History

To see other companies like Rbc Bearings (ROLL), view our stock market today for news, and other data.