RBC Bearings (ROLL) Stock Chart & Stock Price History

$289.28
+21.72 (+8.12%)
(As of 05/17/2024 ET)

RBC Bearings Stock Price Performance

5 Day
Performance
+8.02%
1 Month
Performance
+18.14%
3 Month
Performance
+6.75%
6 Month
Performance
+19.16%
Year-To-Date
Performance
+1.54%
1 Year
Performance
+28.95%
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

ROLL Stock Chart for Sunday, May, 19, 2024

RBC Bearings Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$273.05$289.28
+5.94%
$289.28$276.25439,260 shs$8.37 billion
05/16/2024$272.70$273.05
+0.13%
$274.89$272.13171,952 shs$7.90 billion
05/15/2024$267.81$272.70
+1.83%
$272.74$267.63148,060 shs$7.89 billion
05/14/2024$267.81$267.81$273.75$266.61145,595 shs$7.75 billion
05/13/2024$271.56$267.81
-1.38%
$273.75$266.61145,541 shs$7.75 billion
05/10/2024$268.15$268.15$268.17$264.9398,708 shs$7.76 billion
05/09/2024$264.51$268.15
+1.38%
$268.17$264.9398,708 shs$7.76 billion
05/08/2024$258.59$264.51
+2.29%
$264.52$259.88179,336 shs$7.65 billion
05/07/2024$258.59$258.59$258.67$252.40160,488 shs$7.48 billion
05/06/2024$249.99$258.59
+3.44%
$258.67$252.40151,912 shs$7.48 billion
05/03/2024$251.18$251.18$251.61$247.3097,695 shs$7.27 billion
05/02/2024$244.55$251.18
+2.71%
$251.61$247.3097,677 shs$7.27 billion
05/01/2024$244.55$244.55$247.29$243.50243,018 shs$7.08 billion
04/30/2024$246.79$244.55
-0.91%
$247.29$243.50208,689 shs$7.08 billion
04/29/2024$245.03$246.79
+0.72%
$248.15$245.79194,685 shs$7.14 billion
04/26/2024$244.25$244.25$244.98$241.4399,531 shs$7.07 billion
04/25/2024$245.92$244.25
-0.68%
$244.98$241.4399,531 shs$7.07 billion
04/24/2024$244.32$245.92
+0.65%
$247.99$243.96217,052 shs$7.11 billion
04/23/2024$244.86$244.32
-0.22%
$246.72$243.42138,174 shs$7.07 billion
04/22/2024$244.86$244.86$246.44$242.45242,050 shs$7.08 billion
04/19/2024$242.79$244.86
+0.85%
$246.44$242.45242,050 shs$7.08 billion
04/18/2024$250.16$242.79
-2.95%
$247.42$242.12152,871 shs$7.02 billion
04/17/2024$250.16$250.16$252.32$249.12211,576 shs$7.24 billion
04/16/2024$254.74$250.16
-1.80%
$252.32$249.12211,576 shs$7.24 billion
04/15/2024$254.74$254.74$257.62$252.76113,288 shs$7.37 billion
04/12/2024$259.27$259.27$266.74$259.14157,081 shs$7.50 billion
04/11/2024$267.15$259.27
-2.95%
$266.74$259.14156,961 shs$7.50 billion
04/10/2024$269.54$267.15
-0.89%
$270.70$266.2197,419 shs$7.73 billion
04/09/2024$269.54$269.54$270.35$265.4898,152 shs$7.80 billion
04/08/2024$266.03$269.54
+1.32%
$270.35$265.4898,152 shs$7.80 billion
04/05/2024$261.61$261.61$268.23$261.29100,663 shs$7.57 billion
04/04/2024$263.46$261.61
-0.70%
$268.23$261.29100,663 shs$7.57 billion
04/03/2024$269.46$263.46
-2.23%
$268.04$262.3085,768 shs$7.62 billion
04/02/2024$212.38$269.46
+26.88%
$270.74$266.4573,199 shs$7.80 billion
04/01/2024$270.35$212.38
-21.44%
$218.01$211.53211,900 shs$6.14 billion
03/29/2024$270.35$270.35$272.15$269.8996,182 shs$7.82 billion
03/28/2024$271.74$270.35
-0.51%
$272.15$269.8987,870 shs$7.82 billion
03/27/2024$265.67$271.74
+2.28%
$271.99$265.9081,261 shs$7.86 billion
03/26/2024$264.87$265.67
+0.30%
$267.49$263.0591,700 shs$7.69 billion
03/25/2024$264.87$264.87$268.86$264.31104,927 shs$7.66 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$269.04$264.87
-1.55%
$268.86$264.31104,927 shs$7.66 billion
03/21/2024$264.04$269.04
+1.89%
$271.37$268.11105,785 shs$7.78 billion
03/20/2024$260.74$264.04
+1.27%
$264.44$259.4591,591 shs$7.64 billion
03/19/2024$262.45$260.74
-0.65%
$264.21$260.13106,087 shs$7.54 billion
03/18/2024$262.45$262.45$264.26$259.42258,838 shs$7.59 billion
03/15/2024$260.16$260.16$266.54$258.4698,049 shs$7.53 billion
03/14/2024$265.17$260.16
-1.89%
$266.54$258.4698,049 shs$7.53 billion
03/13/2024$266.63$265.17
-0.55%
$267.43$264.3583,261 shs$7.67 billion
03/12/2024$266.63$266.63$270.07$265.04125,886 shs$7.71 billion
03/11/2024$268.05$266.63
-0.53%
$270.07$265.04125,886 shs$7.71 billion
03/08/2024$270.71$268.05
-0.98%
$272.44$265.48126,549 shs$7.75 billion
03/07/2024$262.60$270.71
+3.09%
$270.78$263.22119,264 shs$7.83 billion
03/06/2024$265.70$262.60
-1.17%
$266.22$262.57111,672 shs$7.60 billion
03/05/2024$265.70$265.70$269.63$265.12127,122 shs$7.69 billion
03/04/2024$266.36$265.70
-0.25%
$269.63$265.12127,091 shs$7.69 billion
03/01/2024$272.83$266.36
-2.37%
$272.83$266.11126,344 shs$7.71 billion
02/29/2024$271.53$272.83
+0.48%
$278.16$271.16150,800 shs$7.89 billion
02/28/2024$271.53$271.53$272.91$270.09112,577 shs$7.86 billion
02/27/2024$270.69$271.53
+0.31%
$272.91$270.09112,571 shs$7.86 billion
02/26/2024$270.69$270.69$273.69$270.4081,693 shs$7.83 billion
02/23/2024$266.67$271.74
+1.90%
$272.37$268.2383,538 shs$7.86 billion
02/22/2024$270.40$266.67
-1.38%
$271.10$264.73153,550 shs$7.72 billion
02/21/2024$270.40$270.40$271.71$268.78140,442 shs$7.82 billion
02/20/2024$270.98$270.40
-0.21%
$271.71$268.78140,442 shs$7.82 billion
02/19/2024$270.98$270.98$275.61$270.75110,202 shs$7.84 billion

This page (NASDAQ:ROLL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners