ROLL

RBC Bearings Incorporated Historical Stock Prices

$63.41
*  
0.05
0.08%
Get ROLL Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ROLL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  63.21  63.50  62.49  63.41 139,844
12/19/2014 63.21 63.5 62.49 63.41 139,844
12/18/2014 62.73 63.52 62.04 63.36 79,007
12/17/2014 61.4 62.92 60.11 62.8 169,046
12/16/2014 63.69 64.18 61.42 61.47 156,299
12/15/2014 64.99 65.16 63.69 63.72 94,840
12/12/2014 64.62 65.02 64.02 64.57 109,684
12/11/2014 65.2 65.77 64.81 65.39 102,084
12/10/2014 66.05 66.55 64.32 64.93 171,310
12/09/2014 64.16 66.68 63.66 66.52 135,260
12/08/2014 64.98 65.99 64.62 64.85 100,443
12/05/2014 65.56 66.37 64.95 65.33 204,009
12/04/2014 64.98 66.36 64.98 65.67 127,555
12/03/2014 64.36 65.88 63.96 65.24 126,409
12/02/2014 63.31 64.63 63.31 64.51 93,721
12/01/2014 63.5 63.71 62.78 63.33 96,168
11/28/2014 64.44 64.44 63.29 63.58 61,586
11/26/2014 64.82 64.97 64.3 64.63 58,772
11/25/2014 64.4 64.83 64.03 64.74 49,861
11/24/2014 63.67 64.39 63.454 64.36 53,857
11/21/2014 63.63 64.52 62.98 63.58 192,093
11/20/2014 62.11 62.97 62 62.82 44,803
11/19/2014 62.42 63.04 61.4325 62.59 114,694
11/18/2014 63.14 63.95 62.45 62.63 67,046
11/17/2014 62.56 63.29 62.3 62.98 71,327
11/14/2014 62.38 63.13 62.26 62.51 85,971
11/13/2014 63.41 64.068 62.2 62.24 47,980
11/12/2014 62.39 64.09 62.07 63.25 102,157
11/11/2014 63.04 63.3 62.3 62.6 110,426
11/10/2014 62.13 63.04 61.999 63.01 74,036
11/07/2014 61.27 62.07 60.57 62 62,208
11/06/2014 60.94 61.67 60.25 61.57 80,246
11/05/2014 59.83 61.42 59.32 61.26 157,613
11/04/2014 59.18 59.9 59.18 59.45 45,931
11/03/2014 60.73 60.73 59.22 59.32 104,652
10/31/2014 62.27 63.39 60.52 60.75 96,308
10/30/2014 58.23 61.14 58.23 60.89 84,193
10/29/2014 58.43 58.96 57.76 58.19 127,349
10/28/2014 56.29 58.53 56.01 58.33 105,039
10/27/2014 55.61 56.1 55.1401 55.97 70,810
10/24/2014 55.95 56.27 55.28 56.12 96,771
10/23/2014 55.45 56.36 55.05 55.94 100,414
10/22/2014 55.58 56.06 54.28 54.92 64,668
10/21/2014 54 55.45 53.398 55.41 107,503
10/20/2014 53.52 53.96 52.972 53.9 81,641
10/17/2014 54.77 54.98 53.66 53.9 102,547
10/16/2014 52.76 54.83 52.495 53.97 233,721
10/15/2014 52.91 53.95 51.96 53.69 182,940
10/14/2014 54.26 55.05 53.58 53.64 122,756
10/13/2014 53.92 55 53.142 53.94 82,163
10/10/2014 53.67 54.75 53.67 53.79 71,875
10/09/2014 55.58 55.58 53.91 53.99 74,793
10/08/2014 54.07 55.65 53.59 55.54 104,953
10/07/2014 54.61 54.84 54.08 54.27 116,959
10/06/2014 55.32 55.6628 54.84 55.15 37,763
10/03/2014 56 56.02 55.15 55.26 60,563
10/02/2014 54.96 55.92 54.65 55.54 110,741
10/01/2014 56.72 56.85 55.03 55.14 133,631
09/30/2014 57.78 57.85 56.68 56.7 121,826
09/29/2014 57.41 58.18 57.41 57.85 71,871
09/26/2014 58.61 58.62 57.97 58 92,874
09/25/2014 60.28 60.28 58.22 58.51 122,826
09/24/2014 60.15 60.495 59.71 60.19 106,280
09/23/2014 59.42 60.27 59.15 60.06 125,170
09/22/2014 59.27 60.2 59.27 59.69 118,798
09/19/2014 60.59 60.59 58.58 59.78 193,604
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?