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
2017-11-22 130.14 130.49 126.61 127.24 3,842
2017-11-21 128.02 130.87 128.02 130.28 951
2017-11-20 124.79 127.55 124.79 126.67 2,835
2017-11-17 122.82 125.13 122.82 124.83 2,521
2017-11-16 121.51 125.25 121.51 123.78 709
2017-11-15 121.80 121.99 120.64 120.83 2,448
2017-11-14 121.71 122.68 121.11 122.46 2,559
2017-11-13 121.50 122.86 121.50 122.76 2,118
2017-11-10 121.02 123.35 120.64 122.56 2,608
2017-11-09 122.66 122.70 121.00 121.54 2,045
2017-11-08 120.05 123.06 120.05 123.06 1,207
2017-11-07 120.42 121.09 118.75 120.595 2,332
2017-11-06 123.21 123.21 121.74 121.74 798
2017-11-03 120.80 127.00 120.80 123.69 2,641
2017-11-02 124.24 127.99 124.24 127.125 993
2017-11-01 124.73 124.73 123.25 124.45 813
2017-10-31 123.735 123.93 123.29 123.82 2,799
2017-10-30 126.27 126.27 123.01 123.02 1,976
2017-10-27 128.42 129.35 127.16 127.53 1,141
2017-10-26 127.83 128.06 127.83 128.06 443
2017-10-25 125.52 126.99 125.52 126.98 1,175
2017-10-24 127.18 127.77 126.54 126.54 2,526
2017-10-23 126.32 126.32 125.45 126.12 1,292
2017-10-20 127.03 127.23 126.27 126.87 1,163
2017-10-19 126.30 127.09 125.41 126.14 2,941
2017-10-18 126.59 127.49 126.14 127.16 5,724
2017-10-17 127.75 128.59 125.90 126.26 877
2017-10-16 127.76 127.96 127.37 127.86 1,718
2017-10-13 126.91 127.05 126.30 126.43 834
2017-10-12 126.35 126.96 125.48 125.48 1,148

» More Rbc Bearings Stock Price History

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