Free Trial

RBC Bearings (ROLL) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ROLL Stock Alerts
$287.37
-0.53 (-0.18%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends

RBC Bearings Stock Price Performance

5 Day
Performance
-1.42%
1 Month
Performance
+17.51%
3 Month
Performance
+5.33%
6 Month
Performance
+11.50%
Year-To-Date
Performance
+0.87%
1 Year
Performance
+39.51%
Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

ROLL Stock Chart for Friday, May, 31, 2024

ROLL Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NASDAQ:ROLL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media