Canada markets close in 2 hours 44 minutes

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.00-4.91 (-2.67%)
As of 01:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022183.26183.26178.25179.00179.0036,205
Jun 28, 2022188.92191.00183.40183.91183.91244,400
Jun 27, 2022183.49187.80181.80187.35187.35144,600
Jun 24, 2022177.81182.72173.55182.19182.19197,600
Jun 23, 2022172.48176.71169.00175.46175.46248,100
Jun 22, 2022175.46179.55175.46177.04177.04119,400
Jun 21, 2022180.10182.61177.22178.29178.29121,000
Jun 17, 2022178.18182.29177.24178.41178.41202,100
Jun 16, 2022178.97178.97173.12176.41176.41167,100
Jun 15, 2022184.73186.79179.79182.69182.69163,400
Jun 14, 2022182.26188.00181.75183.71183.71186,900
Jun 13, 2022183.22186.40180.01182.72182.72202,500
Jun 10, 2022188.57189.69185.97188.00188.00129,800
Jun 09, 2022189.81193.03188.53192.36192.36122,000
Jun 08, 2022195.47195.87190.81191.77191.77143,000
Jun 07, 2022196.50200.13196.14196.90196.90286,300
Jun 06, 2022201.08202.73198.36199.09199.09171,300
Jun 03, 2022196.80199.73193.20199.10199.10147,400
Jun 02, 2022192.00197.34191.65197.19197.19158,600
Jun 01, 2022187.16193.64184.42192.54192.54214,500
May 31, 2022183.16188.42181.64186.39186.39361,100
May 27, 2022171.64185.82169.86185.82185.82195,600
May 26, 2022167.82172.40164.57169.25169.25193,100
May 25, 2022159.56162.32158.25158.97158.97115,000
May 24, 2022161.65161.65155.96160.41160.4174,600
May 23, 2022159.20162.80158.98162.05162.05101,700
May 20, 2022158.81159.90152.90157.36157.36118,300
May 19, 2022156.10160.21154.22157.62157.62138,100
May 18, 2022160.96163.26155.83157.41157.41137,400
May 17, 2022162.55164.36160.78163.21163.21181,800
May 16, 2022157.74160.84156.33159.60159.60117,500
May 13, 2022161.80162.81157.81159.65159.65115,200
May 12, 2022154.80159.76153.19159.55159.55151,100
May 11, 2022160.85164.22155.21155.74155.7497,900
May 10, 2022164.37165.38157.52161.66161.66112,200
May 09, 2022164.84167.93161.11162.59162.59110,700
May 06, 2022170.27171.41164.82167.19167.19151,700
May 05, 2022176.68178.15168.11170.58170.5895,200
May 04, 2022171.65178.75170.27178.23178.23104,000
May 03, 2022168.71173.00167.24171.87171.8792,600
May 02, 2022168.79171.61163.81169.65169.65114,100
Apr 29, 2022173.01174.41167.52168.35168.35109,500
Apr 28, 2022172.42174.78168.67173.68173.68101,100
Apr 27, 2022168.62171.03167.40170.04170.04168,100
Apr 26, 2022176.47177.21168.82169.24169.24192,400
Apr 25, 2022179.00179.00174.77178.83178.83153,000
Apr 22, 2022184.24184.94179.39180.23180.23123,800
Apr 21, 2022190.20190.20184.22185.24185.24122,500
Apr 20, 2022187.42189.68187.33187.76187.7696,500
Apr 19, 2022178.14186.58178.14185.72185.72149,500
Apr 18, 2022180.34181.75177.63178.58178.58119,400
Apr 14, 2022183.94185.29179.76180.66180.66149,300
Apr 13, 2022179.75183.37179.21183.37183.37106,900
Apr 12, 2022181.99184.89178.48179.69179.69132,800
Apr 11, 2022178.16180.72176.54179.69179.69147,800
Apr 08, 2022180.06183.24177.51178.10178.10202,200
Apr 07, 2022181.22182.89179.22180.91180.91314,700
Apr 06, 2022184.59184.59178.30180.88180.88227,600
Apr 05, 2022193.96194.25186.37187.09187.09201,100
Apr 04, 2022196.88200.58193.42194.69194.69133,300
Apr 01, 2022194.43196.25191.63195.55195.55119,600
Mar 31, 2022193.60196.61193.26193.88193.8893,600
Mar 30, 2022198.93200.14194.03194.51194.51142,000
Mar 29, 2022194.71201.07194.71199.40199.40128,500
Mar 28, 2022194.32195.39188.14193.24193.24119,600
Mar 25, 2022196.83198.74193.96194.88194.8881,700
Mar 24, 2022198.54199.60195.31196.68196.6884,600
Mar 23, 2022200.35202.02197.75198.33198.3386,000
Mar 22, 2022200.48202.49198.95201.83201.8396,200
Mar 21, 2022200.83203.03196.64199.31199.31110,700
Mar 18, 2022199.03202.92196.97202.30202.30284,600
Mar 17, 2022192.60198.95192.58198.92198.9284,100
Mar 16, 2022192.28194.79188.37194.45194.45131,700
Mar 15, 2022187.76190.34185.98190.10190.10130,700
Mar 14, 2022193.46194.50185.19186.93186.93132,500
Mar 11, 2022196.95198.97191.82192.55192.5581,500
Mar 10, 2022188.09192.07187.58191.46191.4683,700
Mar 09, 2022191.38194.50191.23191.59191.59112,500
Mar 08, 2022189.50194.46186.88188.15188.15188,500
Mar 07, 2022195.22199.16188.80189.29189.29160,400
Mar 04, 2022196.25198.76193.23196.14196.14102,800
Mar 03, 2022197.36199.14194.94198.21198.21203,000
Mar 02, 2022189.73197.29185.12196.00196.00115,100
Mar 01, 2022193.30193.45185.66188.22188.22147,000
Feb 28, 2022188.77196.26185.69193.85193.85170,300
Feb 25, 2022185.02191.15183.80189.74189.74142,000
Feb 24, 2022172.65185.42172.50185.36185.36172,600
Feb 23, 2022182.53182.53175.75175.98175.98180,600
Feb 22, 2022181.77183.45178.31180.50180.50162,500
Feb 18, 2022180.90184.44180.51181.77181.77151,900
Feb 17, 2022187.27187.27181.94182.07182.07182,700
Feb 16, 2022182.35188.52180.35187.12187.12151,800
Feb 15, 2022183.28185.84170.23183.13183.13190,800
Feb 14, 2022178.19181.28173.83180.94180.94298,000
Feb 11, 2022180.99182.00174.72177.23177.23211,100
Feb 10, 2022173.54187.53173.54182.50182.50226,400
Feb 09, 2022180.48183.20177.31178.91178.91122,900
Feb 08, 2022175.30179.80174.29177.71177.71113,500
Feb 07, 2022175.00177.49173.76174.65174.65171,700
Feb 04, 2022171.03176.71167.62175.41175.41225,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...