RBC Bearings (ROLL) Stock Chart & Stock Price History → The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad) Free ROLL Stock Alerts $272.70 +4.89 (+1.83%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media RBC Bearings Stock Price Performance5 Day Performance+1.70%1 Month Performance+7.05%3 Month Performance-0.98%6 Month Performance+12.12%Year-To-Date Performance-4.28%1 Year Performance+23.05% Receive ROLL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldThe 2024 Gold Rush: Unleashing Market PotentialWelcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. ROLL Stock Chart for Wednesday, May, 15, 2024 ROLL Chart by TradingView RBC Bearings Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$267.81$267.81$273.75$266.61145,595 shs$7.75 billion05/13/2024$271.56$267.81-1.38%$273.75$266.61145,541 shs$7.75 billion05/10/2024$268.15$268.15$268.17$264.9398,708 shs$7.76 billion05/09/2024$264.51$268.15+1.38%$268.17$264.9398,708 shs$7.76 billion05/08/2024$258.59$264.51+2.29%$264.52$259.88179,336 shs$7.65 billion05/07/2024$258.59$258.59$258.67$252.40160,488 shs$7.48 billion Get the Latest News and Ratings for ROLL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$249.99$258.59+3.44%$258.67$252.40151,912 shs$7.48 billion05/03/2024$251.18$251.18$251.61$247.3097,695 shs$7.27 billion05/02/2024$244.55$251.18+2.71%$251.61$247.3097,677 shs$7.27 billion05/01/2024$244.55$244.55$247.29$243.50243,018 shs$7.08 billion04/30/2024$246.79$244.55-0.91%$247.29$243.50208,689 shs$7.08 billion04/29/2024$245.03$246.79+0.72%$248.15$245.79194,685 shs$7.14 billion04/26/2024$244.25$244.25$244.98$241.4399,531 shs$7.07 billion04/25/2024$245.92$244.25-0.68%$244.98$241.4399,531 shs$7.07 billion04/24/2024$244.32$245.92+0.65%$247.99$243.96217,052 shs$7.11 billion04/23/2024$244.86$244.32-0.22%$246.72$243.42138,174 shs$7.07 billion04/22/2024$244.86$244.86$246.44$242.45242,050 shs$7.08 billion04/19/2024$242.79$244.86+0.85%$246.44$242.45242,050 shs$7.08 billion04/18/2024$250.16$242.79-2.95%$247.42$242.12152,871 shs$7.02 billion04/17/2024$250.16$250.16$252.32$249.12211,576 shs$7.24 billion04/16/2024$254.74$250.16-1.80%$252.32$249.12211,576 shs$7.24 billion04/15/2024$254.74$254.74$257.62$252.76113,288 shs$7.37 billion04/12/2024$259.27$259.27$266.74$259.14157,081 shs$7.50 billion04/11/2024$267.15$259.27-2.95%$266.74$259.14156,961 shs$7.50 billion04/10/2024$269.54$267.15-0.89%$270.70$266.2197,419 shs$7.73 billion04/09/2024$269.54$269.54$270.35$265.4898,152 shs$7.80 billion04/08/2024$266.03$269.54+1.32%$270.35$265.4898,152 shs$7.80 billion04/05/2024$261.61$261.61$268.23$261.29100,663 shs$7.57 billion04/04/2024$263.46$261.61-0.70%$268.23$261.29100,663 shs$7.57 billion04/03/2024$269.46$263.46-2.23%$268.04$262.3085,768 shs$7.62 billion04/02/2024$212.38$269.46+26.88%$270.74$266.4573,199 shs$7.80 billion04/01/2024$270.35$212.38-21.44%$218.01$211.53211,900 shs$6.14 billion03/29/2024$270.35$270.35$272.15$269.8996,182 shs$7.82 billion03/28/2024$271.74$270.35-0.51%$272.15$269.8987,870 shs$7.82 billion03/27/2024$265.67$271.74+2.28%$271.99$265.9081,261 shs$7.86 billion03/26/2024$264.87$265.67+0.30%$267.49$263.0591,700 shs$7.69 billion03/25/2024$264.87$264.87$268.86$264.31104,927 shs$7.66 billion03/22/2024$269.04$264.87-1.55%$268.86$264.31104,927 shs$7.66 billion03/21/2024$264.04$269.04+1.89%$271.37$268.11105,785 shs$7.78 billion03/20/2024$260.74$264.04+1.27%$264.44$259.4591,591 shs$7.64 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/19/2024$262.45$260.74-0.65%$264.21$260.13106,087 shs$7.54 billion03/18/2024$262.45$262.45$264.26$259.42258,838 shs$7.59 billion03/15/2024$260.16$260.16$266.54$258.4698,049 shs$7.53 billion03/14/2024$265.17$260.16-1.89%$266.54$258.4698,049 shs$7.53 billion03/13/2024$266.63$265.17-0.55%$267.43$264.3583,261 shs$7.67 billion03/12/2024$266.63$266.63$270.07$265.04125,886 shs$7.71 billion03/11/2024$268.05$266.63-0.53%$270.07$265.04125,886 shs$7.71 billion03/08/2024$270.71$268.05-0.98%$272.44$265.48126,549 shs$7.75 billion03/07/2024$262.60$270.71+3.09%$270.78$263.22119,264 shs$7.83 billion03/06/2024$265.70$262.60-1.17%$266.22$262.57111,672 shs$7.60 billion03/05/2024$265.70$265.70$269.63$265.12127,122 shs$7.69 billion03/04/2024$266.36$265.70-0.25%$269.63$265.12127,091 shs$7.69 billion03/01/2024$272.83$266.36-2.37%$272.83$266.11126,344 shs$7.71 billion02/29/2024$271.53$272.83+0.48%$278.16$271.16150,800 shs$7.89 billion02/28/2024$271.53$271.53$272.91$270.09112,577 shs$7.86 billion02/27/2024$270.69$271.53+0.31%$272.91$270.09112,571 shs$7.86 billion02/26/2024$270.69$270.69$273.69$270.4081,693 shs$7.83 billion02/23/2024$266.67$271.74+1.90%$272.37$268.2383,538 shs$7.86 billion02/22/2024$270.40$266.67-1.38%$271.10$264.73153,550 shs$7.72 billion02/21/2024$270.40$270.40$271.71$268.78140,442 shs$7.82 billion02/20/2024$270.98$270.40-0.21%$271.71$268.78140,442 shs$7.82 billion02/19/2024$270.98$270.98$275.61$270.75110,202 shs$7.84 billion02/16/2024$275.39$270.98-1.60%$275.61$270.75109,974 shs$7.84 billion02/15/2024$264.14$275.39+4.26%$277.02$270.04166,813 shs$7.97 billion02/14/2024$264.14$264.14$265.81$260.34171,606 shs$7.64 billion Related Companies: CR Stock Price Chart TKR Stock Price Chart NNBR Stock Price Chart RBCP Stock Price Chart HTZ Stock Price Chart YELL Stock Price Chart DSKE Stock Price Chart DRTT Stock Price Chart HRT Stock Price Chart LASE Stock Price Chart Receive ROLL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ROLL) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trendsis this a buy and hold stock?Tips4TradersWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks News Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding RBC Bearings Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.