Quantcast
ROLL

RBC Bearings Incorporated Common Stock Historical Stock Prices

$134.23
*  
0.31
0.23%
Get ROLL Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 135.49 137.16 132.635 134.23 190,371
12/18/2018 135.49 137.16 132.635 134.23 190,696
12/17/2018 135.14 138.2967 132.92 133.92 126,128
12/14/2018 134.15 136.49 133.83 135.53 79,533
12/13/2018 136.43 139.875 134.33 135.21 96,192
12/12/2018 135.95 138.535 134.55 135.74 179,757
12/11/2018 137.79 140.3901 133.3 134.19 104,512
12/10/2018 136.76 138.48 132.55 135.53 117,472
12/07/2018 141.5 143.7509 136.02 137.02 98,334
12/06/2018 142.25 143.94 137.49 141.93 115,262
12/04/2018 156 157.21 143.54 144.53 80,172
12/03/2018 157.1 159.21 156 157.15 112,375
11/30/2018 150.97 153.24 148.05 153.02 101,267
11/29/2018 152.52 155.215 151.01 151.57 52,900
11/28/2018 146.5 153.53 145.3 152.76 75,779
11/27/2018 149.31 149.31 145.1 145.4 45,284
11/26/2018 148.28 150.2589 146.14 149.31 67,848
11/23/2018 145.31 149.71 145.31 146.55 59,321
11/21/2018 146.8 148.69 145.55 146.2 56,654
11/20/2018 149.43 150 145.34 145.95 80,785
11/19/2018 154.9 154.94 150.035 151.1 55,844
11/16/2018 151.86 155.68 151.86 155.1 86,921
11/15/2018 150.04 153.42 148.835 153.17 78,303
11/14/2018 150 154.9 149.4 151.23 108,336
11/13/2018 158.02 158.82 153.16 154.46 135,852
11/12/2018 160.64 164.755 156.91 157.2 93,641
11/09/2018 162.13 163.655 159.04 160.1 78,882
11/08/2018 160.73 164.96 160.73 163.13 74,717
11/07/2018 157.82 161.11 156.805 160.92 137,282
11/06/2018 162.39 165.525 155.75 157.92 143,345
11/05/2018 167.32 168.82 161.49 162.33 113,180
11/02/2018 151.37 169.84 150.32 168.34 217,810
11/01/2018 147.99 152.18 145.52 150.64 226,998
10/31/2018 149.45 149.93 146.46 147.68 95,982
10/30/2018 142.32 146.87 140.88 146.57 95,518
10/29/2018 145.8 145.97 140.04 141.87 64,420
10/26/2018 140.49 147.26 140.49 143.82 96,516
10/25/2018 140.81 143.43 140.81 142.4 95,061
10/24/2018 145.38 145.92 139.79 139.82 88,708
10/23/2018 147.18 149.35 145.25 145.61 160,584
10/22/2018 143.89 147.54 143.04 146.65 139,734
10/19/2018 143.03 145.0866 140.56 142.72 94,746
10/18/2018 144.75 145.75 142.4764 143.77 123,482
10/17/2018 144.57 145.94 143.505 145.1 88,213
10/16/2018 139.8 145.39 137.68 144.93 145,357
10/15/2018 137.68 139.8932 137.52 138.85 173,529
10/12/2018 143.75 143.75 136.44 137.96 174,846
10/11/2018 146.43 147.35 141.23 141.36 240,783
10/10/2018 153.18 154.37 146.685 147.21 153,480
10/09/2018 154.25 155.63 152.6 153.18 126,420
10/08/2018 154.75 155.79 152.32 154.43 103,812
10/05/2018 155.95 156.93 153.635 154.8 158,182
10/04/2018 154.48 155.8299 153.66 155.66 113,027
10/03/2018 151.92 156.945 151.92 154.3 108,496
10/02/2018 150.23 151.54 149.41 151.45 86,375
10/01/2018 151.06 151.595 149.86 150.28 84,065
09/28/2018 147.31 150.39 147.17 150.36 137,323
09/27/2018 148.3 148.61 146.69 147.38 51,484
09/26/2018 150.88 152.9731 147.55 147.79 70,528
09/25/2018 151.15 154.1268 150.06 150.83 98,193
09/24/2018 152.79 152.79 150.41 151.2 89,416
09/21/2018 152.38 158.1777 151.9 152.85 194,259
09/20/2018 151.2 153.55 147.76 152.27 85,400
09/19/2018 152.31 154.945 149.53 150.69 84,421
09/18/2018 151.71 155.57 150.54 152.22 121,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio