Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free ROLL Stock Alerts

RBC Bearings (ROLL) Stock Chart & Stock Price History

$287.66
+3.54 (+1.25%)
(As of 07/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends

RBC Bearings Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+7.03%
3 Month
Performance
+17.77%
6 Month
Performance
+5.82%
Year-To-Date
Performance
+0.97%
1 Year
Performance
+29.62%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ROLL Stock Chart for Saturday, July, 27, 2024

ROLL Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$284.12$287.66
+1.25%		$292.31$283.82156,131 shs$8.32 billion
07/25/2024$291.61$284.12
-2.57%		$292.72$284.11127,494 shs$8.22 billion
07/24/2024$292.43$291.61
-0.28%		$296.09$289.2094,049 shs$8.44 billion
07/23/2024$287.09$292.43
+1.86%		$292.61$285.02164,867 shs$8.46 billion
07/22/2024$287.09$287.09$292.28$286.70213,388 shs$8.31 billion
07/19/2024$292.21$287.09
-1.75%		$292.28$286.70213,388 shs$8.31 billion
07/18/2024$297.59$292.21
-1.81%		$301.17$291.66100,671 shs$8.45 billion
07/17/2024$294.78$297.59
+0.95%		$309.01$297.40281,865 shs$8.61 billion
07/16/2024$294.78$294.78$296.10$292.5391,335 shs$8.53 billion
07/15/2024$292.66$294.78
+0.72%		$296.10$292.5391,334 shs$8.53 billion
07/12/2024$287.52$292.66
+1.79%		$295.97$289.07126,409 shs$8.47 billion
07/11/2024$282.27$287.52
+1.86%		$289.51$285.00146,570 shs$8.32 billion
07/10/2024$278.12$282.27
+1.49%		$283.64$278.23196,279 shs$8.17 billion
07/09/2024$278.02$278.12
+0.04%		$279.04$275.73227,196 shs$8.05 billion
07/08/2024$273.24$278.02
+1.75%		$278.20$275.00173,052 shs$8.04 billion
07/05/2024$273.95$273.24
-0.26%		$274.10$270.05103,866 shs$7.91 billion
07/04/2024$270.75$273.95
+1.18%		$274.16$269.6096,289 shs$7.93 billion
07/03/2024$270.75$270.75$271.07$267.72125,610 shs$7.83 billion
07/02/2024$267.98$270.75
+1.03%		$271.07$267.72125,598 shs$7.83 billion
07/01/2024$269.78$267.98
-0.67%		$273.23$267.86177,732 shs$7.75 billion
06/28/2024$271.07$269.78
-0.48%		$274.44$267.03304,231 shs$7.81 billion
06/27/2024$268.77$271.07
+0.86%		$271.47$268.04143,217 shs$7.84 billion
06/26/2024$271.73$268.77
-1.09%		$271.01$268.37285,402 shs$7.78 billion
06/25/2024$276.51$271.73
-1.73%		$277.85$269.22199,852 shs$7.86 billion
06/24/2024$274.80$276.51
+0.62%		$278.95$274.7294,315 shs$8.00 billion
06/21/2024$274.20$274.20$276.51$272.22131,435 shs$7.93 billion
06/20/2024$277.05$274.20
-1.03%		$276.51$272.22131,401 shs$7.93 billion
06/19/2024$277.05$277.05$277.60$268.36253,337 shs$8.02 billion
06/18/2024$272.34$277.05
+1.73%		$277.60$268.36181,744 shs$8.02 billion
06/17/2024$272.34$272.34$272.63$269.2566,634 shs$7.88 billion
06/14/2024$274.86$272.34
-0.92%		$272.63$269.2566,634 shs$7.88 billion
06/13/2024$273.98$274.86
+0.32%		$277.73$273.1891,856 shs$7.95 billion
06/12/2024$273.98$273.98$275.69$272.49231,824 shs$7.93 billion
06/11/2024$276.10$273.98
-0.77%		$275.69$272.49231,824 shs$7.93 billion
06/10/2024$279.92$276.10
-1.36%		$279.33$276.02137,741 shs$7.99 billion
06/07/2024$282.22$279.92
-0.81%		$282.22$277.80131,190 shs$8.10 billion
06/06/2024$285.62$282.22
-1.19%		$286.72$281.0294,080 shs$8.16 billion
06/05/2024$285.62$285.62$292.71$284.17255,311 shs$8.26 billion
06/04/2024$291.54$285.62
-2.03%		$292.71$284.17104,424 shs$8.26 billion
06/03/2024$295.28$291.54
-1.27%		$299.25$286.20122,358 shs$8.43 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$287.37$295.28
+2.75%		$296.46$289.69194,816 shs$8.54 billion
05/30/2024$287.37$287.37$288.00$285.31123,280 shs$6.14 billion
05/29/2024$287.90$287.37
-0.18%		$288.00$285.31123,280 shs$8.31 billion
05/28/2024$291.52$287.90
-1.24%		$294.24$286.91122,983 shs$8.33 billion
05/27/2024$291.52$291.52$295.88$290.68166,293 shs$8.43 billion
05/24/2024$294.06$292.85
-0.41%		$296.26$291.16136,103 shs$8.47 billion
05/23/2024$294.06$294.06$295.27$291.08136,930 shs$8.51 billion
05/22/2024$297.02$294.06
-1.00%		$295.27$291.08136,925 shs$8.51 billion
05/21/2024$297.02$297.02$298.50$289.54277,082 shs$8.59 billion
05/20/2024$289.28$297.02
+2.68%		$298.50$289.54277,060 shs$8.59 billion
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

Related Companies:
This page (NASDAQ:ROLL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored