Canada markets closed

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.41-6.57 (-3.67%)
At close: 04:00PM EST
172.41 0.00 (0.00%)
After hours: 04:18PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022179.74179.74167.31172.41172.41277,509
Jan. 27, 2022182.37185.54178.06178.98178.98206,900
Jan. 26, 2022187.22189.91178.65180.12180.12220,200
Jan. 25, 2022186.75190.89180.63184.66184.66213,600
Jan. 24, 2022187.91190.61183.61189.93189.93225,100
Jan. 21, 2022191.39195.81190.24190.40190.40179,600
Jan. 20, 2022198.24201.44191.82192.82192.8297,600
Jan. 19, 2022201.27203.50196.63196.76196.7690,000
Jan. 18, 2022202.22203.81199.70200.77200.77131,400
Jan. 14, 2022201.64204.98198.64204.63204.6390,400
Jan. 13, 2022203.37205.53200.63202.33202.3399,600
Jan. 12, 2022204.03205.00200.00202.00202.0078,500
Jan. 11, 2022202.28202.90196.56202.57202.57100,300
Jan. 10, 2022205.38205.38200.10201.50201.50103,500
Jan. 07, 2022211.45213.01205.75205.75205.7561,100
Jan. 06, 2022208.98214.80203.00211.98211.98167,500
Jan. 05, 2022207.58213.66207.58209.36209.36288,100
Jan. 04, 2022205.52210.08203.24208.83208.83119,800
Jan. 03, 2022203.70205.57200.76204.90204.90198,200
Dec. 31, 2021201.78203.27200.42201.97201.9762,800
Dec. 30, 2021203.48217.71201.55201.96201.9659,300
Dec. 29, 2021206.85206.85202.09203.69203.69236,500
Dec. 28, 2021203.62207.79203.58206.01206.0176,700
Dec. 27, 2021205.86207.53202.92204.28204.28109,900
Dec. 23, 2021203.68206.16201.30205.02205.02137,500
Dec. 22, 2021201.88203.84197.24202.77202.7779,200
Dec. 21, 2021196.98202.24196.63202.17202.17112,500
Dec. 20, 2021195.29196.27188.51193.71193.71190,000
Dec. 17, 2021200.26203.71196.74200.31200.31233,200
Dec. 16, 2021204.76206.07197.63198.93198.93140,900
Dec. 15, 2021199.55204.69196.90202.75202.75127,000
Dec. 14, 2021203.20209.48199.06199.95199.95104,500
Dec. 13, 2021205.70207.49201.32204.22204.22122,200
Dec. 10, 2021205.39207.81203.40205.67205.67113,300
Dec. 09, 2021206.48208.16204.26204.48204.48109,000
Dec. 08, 2021206.09208.95205.76208.55208.5579,100
Dec. 07, 2021208.69215.79205.25206.07206.07140,500
Dec. 06, 2021204.19207.10200.14205.68205.6899,300
Dec. 03, 2021202.00206.18199.13201.66201.66157,500
Dec. 02, 2021192.36199.78192.36198.92198.92243,000
Dec. 01, 2021201.83202.27190.39190.82190.82166,700
Nov. 30, 2021198.86201.25195.18197.69197.69156,000
Nov. 29, 2021204.59208.17199.86200.59200.59100,600
Nov. 26, 2021201.27205.85195.34200.56200.56124,700
Nov. 24, 2021206.44210.65205.31208.32208.3289,900
Nov. 23, 2021206.75208.73202.92207.20207.20160,900
Nov. 22, 2021211.71212.90204.96205.50205.50136,700
Nov. 19, 2021218.65218.65209.75209.78209.78142,900
Nov. 18, 2021218.40220.50213.66219.21219.21178,500
Nov. 17, 2021217.93221.65213.21217.43217.43191,200
Nov. 16, 2021228.41231.58218.40219.06219.06236,600
Nov. 15, 2021231.30231.30223.90229.64229.64118,400
Nov. 12, 2021233.31235.42227.46231.14231.14121,400
Nov. 11, 2021236.56239.63234.35234.38234.38186,200
Nov. 10, 2021239.18241.44235.81236.10236.1077,300
Nov. 09, 2021242.14242.14238.01240.09240.0959,300
Nov. 08, 2021240.37242.74235.64241.35241.3582,500
Nov. 05, 2021233.12239.33227.59237.50237.50122,900
Nov. 04, 2021228.74232.16227.60229.96229.96109,700
Nov. 03, 2021225.39228.22222.33227.78227.78291,900
Nov. 02, 2021232.90232.98224.79226.45226.45154,800
Nov. 01, 2021233.93234.74231.44233.15233.15193,600
Oct. 29, 2021229.12234.23228.82233.93233.93174,100
Oct. 28, 2021223.48228.89221.73228.51228.5168,800
Oct. 27, 2021220.94224.52218.18221.97221.97159,700
Oct. 26, 2021221.21225.05219.05222.59222.59149,600
Oct. 25, 2021223.85224.70220.00220.41220.41165,900
Oct. 22, 2021229.58231.23223.85224.40224.40190,400
Oct. 21, 2021240.73240.73226.70229.49229.49219,500
Oct. 20, 2021226.00228.93224.55228.54228.5480,000
Oct. 19, 2021227.80229.25224.80226.51226.5168,600
Oct. 18, 2021220.38226.36218.53226.01226.0194,500
Oct. 15, 2021221.22224.87220.22221.65221.6598,700
Oct. 14, 2021216.64221.09214.66220.40220.40150,500
Oct. 13, 2021215.95218.92211.00214.50214.50102,900
Oct. 12, 2021215.53219.16214.36216.39216.39108,900
Oct. 11, 2021217.55221.26213.97215.48215.4893,000
Oct. 08, 2021219.38222.60216.35217.00217.00101,500
Oct. 07, 2021216.43223.91213.67219.74219.74303,400
Oct. 06, 2021213.58217.01208.97214.22214.22227,900
Oct. 05, 2021216.90218.36213.39215.39215.39172,400
Oct. 04, 2021214.89221.95213.94216.35216.35152,500
Oct. 01, 2021213.01216.82212.25214.36214.36270,600
Sep. 30, 2021216.30220.39212.10212.20212.20204,900
Sep. 29, 2021213.67215.36209.58214.90214.90199,900
Sep. 28, 2021221.72221.72210.76213.61213.61425,000
Sep. 27, 2021211.84221.40211.37220.47220.47247,100
Sep. 24, 2021216.51216.51206.00211.21211.21707,800
Sep. 23, 2021205.15226.53204.42216.72216.721,558,500
Sep. 22, 2021195.99203.94193.30199.57199.572,864,000
Sep. 21, 2021197.61200.94179.60189.30189.301,935,600
Sep. 20, 2021209.27215.97207.88215.55215.5564,400
Sep. 17, 2021213.26217.99208.16214.60214.60236,300
Sep. 16, 2021218.56219.04211.99212.24212.2480,500
Sep. 15, 2021214.79218.94214.79218.57218.5785,100
Sep. 14, 2021220.76221.58214.95215.36215.3655,900
Sep. 13, 2021218.55222.08217.10218.85218.8562,000
Sep. 10, 2021221.73222.43215.09215.79215.7970,600
Sep. 09, 2021224.28226.79220.52220.57220.5769,700
Sep. 08, 2021224.76226.95222.76224.68224.6878,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...