RBC Bearings Incorporated (ROLL) Historical Stock Data

212.38 ↑0.00 (0.00%)
As of September 23, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ROLL is down -0.32% a day on average. There have been 12 days where RBC Bearings Incorporated closed green and 18 days where ROLL closed red.

DateOpenCloseChangeLowHighVolume
2022-09-23217.73212.38↓$5.35 (-2.46%)211.53218.01208.64K
2022-09-22225.10220.61↓$4.49 (-1.99%)220.28226.78208.17K
2022-09-21233.89225.68↓$8.21 (-3.51%)225.39237.18210.79K
2022-09-20237.64233.07↓$4.57 (-1.92%)230.57237.64216.10K
2022-09-19231.76235.72↑$3.96 (1.71%)229.31237.16149.76K
2022-09-16233.17231.96↓$1.21 (-0.52%)225.77236.22375.83K
2022-09-15230.36238.18↑$7.82 (3.39%)229.85238.36268.54K
2022-09-14237.60229.01↓$8.59 (-3.62%)227.14239.72236.13K
2022-09-13247.49242.66↓$4.83 (-1.95%)241.50249.27136.92K
2022-09-12257.70251.53↓$6.17 (-2.39%)250.58260.00210.20K
2022-09-09253.01256.23↑$3.22 (1.27%)252.84257.51110.73K
2022-09-08245.87252.23↑$6.36 (2.59%)244.91252.32101.13K
2022-09-07239.70247.64↑$7.94 (3.31%)239.70247.9793.66K
2022-09-02239.97236.47↓$3.50 (-1.46%)234.65243.3683.65K
2022-09-01239.99239.66↓$0.33 (-0.14%)235.53240.18103.15K
2022-08-31242.99240.68↓$2.31 (-0.95%)237.86244.99104.16K
2022-08-30245.68243.03↓$2.65 (-1.08%)241.67246.99152.09K
2022-08-29242.70246.58↑$3.88 (1.60%)241.95247.8590.81K
2022-08-26255.17244.96↓$10.21 (-4.00%)243.37255.1795.72K
2022-08-25249.70253.09↑$3.39 (1.36%)249.33253.09162.35K
2022-08-24247.12249.70↑$2.58 (1.04%)246.65251.49111.07K
2022-08-23247.94247.78↓$0.16 (-0.06%)247.48251.7181.87K
2022-08-22248.32247.31↓$1.01 (-0.41%)246.55252.03116.19K
2022-08-19257.10251.52↓$5.58 (-2.17%)251.31257.93163.10K
2022-08-18260.02259.05↓$0.97 (-0.37%)257.69261.0088.69K
2022-08-17257.28258.66↑$1.38 (0.54%)256.23262.18126.28K
2022-08-16259.50260.25↑$0.75 (0.29%)259.05261.13113.25K
2022-08-15263.50259.50↓$4.00 (-1.52%)258.46263.71147.49K
2022-08-12256.99264.87↑$7.88 (3.07%)255.40264.94140.42K
2022-08-11254.52256.78↑$2.26 (0.89%)253.63257.43132.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ROLL Bears get cremated today

0 Like Report
a

$ROLL HOLDING STRONG FOR ALL OF YOU

0 Like Report