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
2018-10-19 144.14 144.14 140.83 142.75 4,315
2018-10-18 145.41 145.41 142.74 144.05 7,943
2018-10-17 144.45 145.73 143.61 145.05 4,572
2018-10-16 139.54 145.18 139.30 145.09 6,904
2018-10-15 138.56 139.84 137.54 138.93 27,345
2018-10-12 141.68 142.00 136.52 138.10 9,846
2018-10-11 145.69 146.79 141.89 141.89 8,753
2018-10-10 152.03 152.03 146.73 146.73 4,512
2018-10-09 154.56 155.00 152.60 153.01 3,713
2018-10-08 155.16 155.54 153.04 154.56 1,762
2018-10-05 155.92 156.59 153.90 155.23 4,078
2018-10-04 154.10 155.83 153.76 155.83 5,819
2018-10-03 152.50 156.71 152.42 154.15 3,774
2018-10-02 150.59 151.26 150.35 151.03 4,214
2018-10-01 151.02 151.05 150.03 150.24 1,603
2018-09-28 147.52 150.32 147.52 150.10 4,311
2018-09-27 147.55 148.16 147.27 147.27 1,748
2018-09-26 150.43 150.85 147.61 147.61 2,406
2018-09-25 151.77 152.30 151.10 151.10 1,724
2018-09-24 152.23 152.23 150.64 151.22 1,755
2018-09-21 153.40 154.28 152.74 152.74 1,708
2018-09-20 150.51 153.33 150.51 152.43 3,826
2018-09-19 152.87 153.54 149.67 150.68 4,211
2018-09-18 152.00 153.94 152.00 152.51 3,011
2018-09-17 150.10 151.84 149.94 151.27 2,094
2018-09-14 150.46 151.11 150.24 150.61 739
2018-09-13 151.76 151.76 149.22 149.22 1,044
2018-09-12 150.76 151.43 150.625 151.105 1,256
2018-09-11 152.83 152.83 151.98 151.98 637
2018-09-10 154.74 155.75 153.32 153.66 1,319

» More Rbc Bearings Stock Price History

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