RBC Bearings (ROLL)
NASDAQ: ROLL
· Real-Time Price · USD
212.38
-8.23 (-3.73%)
At close: Sep 26, 2022, 6:00 AM
ROLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | 217.73 | 218.01 | 211.53 | 212.38 | 212.38 | -3.73% | 211,976 |
| Sep 22, 2022 | 225.10 | 229.24 | 220.28 | 220.61 | 220.61 | -2.25% | 218,546 |
| Sep 21, 2022 | 233.89 | 237.18 | 225.39 | 225.68 | 225.68 | -3.17% | 222,943 |
| Sep 20, 2022 | 237.64 | 237.64 | 230.57 | 233.07 | 233.07 | -1.12% | 216,099 |
| Sep 19, 2022 | 231.76 | 237.17 | 228.46 | 235.72 | 235.72 | 1.62% | 152,395 |
| Sep 16, 2022 | 233.17 | 236.22 | 225.77 | 231.96 | 231.96 | -2.61% | 450,139 |
| Sep 15, 2022 | 230.36 | 238.36 | 229.84 | 238.18 | 238.18 | 4.00% | 281,054 |
| Sep 14, 2022 | 237.60 | 239.72 | 227.14 | 229.01 | 229.01 | -5.63% | 238,647 |
| Sep 13, 2022 | 247.49 | 249.27 | 241.26 | 242.66 | 242.66 | -3.53% | 136,926 |
| Sep 12, 2022 | 257.70 | 260.00 | 250.58 | 251.53 | 251.53 | -1.83% | 223,139 |
| Sep 9, 2022 | 253.01 | 257.51 | 252.84 | 256.23 | 256.23 | 1.59% | 113,400 |
| Sep 8, 2022 | 245.87 | 252.33 | 244.91 | 252.23 | 252.23 | 1.85% | 107,165 |
| Sep 7, 2022 | 239.70 | 247.97 | 239.70 | 247.64 | 247.64 | 2.66% | 102,526 |
| Sep 6, 2022 | 235.88 | 241.41 | 235.88 | 241.22 | 241.22 | 2.01% | 116,870 |
| Sep 2, 2022 | 239.97 | 243.36 | 234.65 | 236.47 | 236.47 | -1.33% | 88,585 |
| Sep 1, 2022 | 239.99 | 240.18 | 235.22 | 239.66 | 239.66 | -0.42% | 105,832 |
| Aug 31, 2022 | 242.99 | 245.01 | 237.86 | 240.68 | 240.68 | -0.97% | 111,204 |
| Aug 30, 2022 | 245.68 | 247.95 | 241.63 | 243.03 | 243.03 | -1.44% | 154,327 |
| Aug 29, 2022 | 242.70 | 247.84 | 241.95 | 246.58 | 246.58 | 0.66% | 95,736 |
| Aug 26, 2022 | 255.17 | 255.17 | 243.37 | 244.96 | 244.96 | -3.21% | 95,716 |