RBC Bearings (ROLL) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free ROLL Stock Alerts $244.25 -0.64 (-0.26%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media RBC Bearings Stock Price Performance5 Day Performance-0.25%1 Month Performance-8.06%3 Month Performance-10.15%6 Month Performance+10.88%Year-To-Date Performance-14.27%1 Year Performance+13.59% 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 True Market InsidersExposed: 10 CENT Crypto to Explode April 20th?The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…Click For My #1 FREE Crypto for 2024 ROLL Stock Chart for Friday, April, 26, 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 Capitalization04/25/2024$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 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. 04/17/2024$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 billion03/19/2024$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 billionA new way to collect income from stocks (Ad)Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.02/29/2024$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 billion02/13/2024$268.50$264.14-1.62%$265.81$260.34171,471 shs$7.64 billion02/12/2024$266.18$268.50+0.87%$270.16$263.30174,877 shs$7.77 billion02/09/2024$258.15$266.18+3.11%$267.41$258.57254,796 shs$7.70 billion02/08/2024$274.61$258.15-5.99%$261.41$240.36374,252 shs$7.47 billion02/07/2024$274.61$274.61$274.96$272.0459,748 shs$7.94 billion02/06/2024$275.87$274.61-0.46%$274.96$272.0459,733 shs$7.94 billion02/05/2024$275.87$275.87$278.26$271.3979,036 shs$7.98 billion02/02/2024$274.26$274.26$275.26$268.7097,507 shs$7.93 billion02/01/2024$274.35$274.26-0.03%$275.26$268.7097,421 shs$7.93 billion01/31/2024$275.02$274.35-0.24%$276.64$273.1068,356 shs$7.94 billion01/30/2024$271.85$275.02+1.17%$275.49$270.5688,368 shs$7.96 billion01/29/2024$271.85$271.85$274.98$270.92107,059 shs$7.86 billion01/26/2024$272.10$271.85-0.09%$274.98$270.92106,970 shs$7.86 billion01/25/2024$271.09$272.10+0.37%$274.69$269.43141,928 shs$7.87 billion Related Companies: RBC Stock Price Chart CR Stock Price Chart TKR Stock Price Chart DCI Stock Price Chart AGCO Stock Price Chart TTEK Stock Price Chart HTZ Stock Price Chart NNBR Stock Price Chart AER Stock Price Chart RBCP 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 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest Metals 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.