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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 217.73 | 212.38 | ↓$5.35 (-2.46%) | 211.53 | 218.01 | 208.64K |
| 2022-09-22 | 225.10 | 220.61 | ↓$4.49 (-1.99%) | 220.28 | 226.78 | 208.17K |
| 2022-09-21 | 233.89 | 225.68 | ↓$8.21 (-3.51%) | 225.39 | 237.18 | 210.79K |
| 2022-09-20 | 237.64 | 233.07 | ↓$4.57 (-1.92%) | 230.57 | 237.64 | 216.10K |
| 2022-09-19 | 231.76 | 235.72 | ↑$3.96 (1.71%) | 229.31 | 237.16 | 149.76K |
| 2022-09-16 | 233.17 | 231.96 | ↓$1.21 (-0.52%) | 225.77 | 236.22 | 375.83K |
| 2022-09-15 | 230.36 | 238.18 | ↑$7.82 (3.39%) | 229.85 | 238.36 | 268.54K |
| 2022-09-14 | 237.60 | 229.01 | ↓$8.59 (-3.62%) | 227.14 | 239.72 | 236.13K |
| 2022-09-13 | 247.49 | 242.66 | ↓$4.83 (-1.95%) | 241.50 | 249.27 | 136.92K |
| 2022-09-12 | 257.70 | 251.53 | ↓$6.17 (-2.39%) | 250.58 | 260.00 | 210.20K |
| 2022-09-09 | 253.01 | 256.23 | ↑$3.22 (1.27%) | 252.84 | 257.51 | 110.73K |
| 2022-09-08 | 245.87 | 252.23 | ↑$6.36 (2.59%) | 244.91 | 252.32 | 101.13K |
| 2022-09-07 | 239.70 | 247.64 | ↑$7.94 (3.31%) | 239.70 | 247.97 | 93.66K |
| 2022-09-02 | 239.97 | 236.47 | ↓$3.50 (-1.46%) | 234.65 | 243.36 | 83.65K |
| 2022-09-01 | 239.99 | 239.66 | ↓$0.33 (-0.14%) | 235.53 | 240.18 | 103.15K |
| 2022-08-31 | 242.99 | 240.68 | ↓$2.31 (-0.95%) | 237.86 | 244.99 | 104.16K |
| 2022-08-30 | 245.68 | 243.03 | ↓$2.65 (-1.08%) | 241.67 | 246.99 | 152.09K |
| 2022-08-29 | 242.70 | 246.58 | ↑$3.88 (1.60%) | 241.95 | 247.85 | 90.81K |
| 2022-08-26 | 255.17 | 244.96 | ↓$10.21 (-4.00%) | 243.37 | 255.17 | 95.72K |
| 2022-08-25 | 249.70 | 253.09 | ↑$3.39 (1.36%) | 249.33 | 253.09 | 162.35K |
| 2022-08-24 | 247.12 | 249.70 | ↑$2.58 (1.04%) | 246.65 | 251.49 | 111.07K |
| 2022-08-23 | 247.94 | 247.78 | ↓$0.16 (-0.06%) | 247.48 | 251.71 | 81.87K |
| 2022-08-22 | 248.32 | 247.31 | ↓$1.01 (-0.41%) | 246.55 | 252.03 | 116.19K |
| 2022-08-19 | 257.10 | 251.52 | ↓$5.58 (-2.17%) | 251.31 | 257.93 | 163.10K |
| 2022-08-18 | 260.02 | 259.05 | ↓$0.97 (-0.37%) | 257.69 | 261.00 | 88.69K |
| 2022-08-17 | 257.28 | 258.66 | ↑$1.38 (0.54%) | 256.23 | 262.18 | 126.28K |
| 2022-08-16 | 259.50 | 260.25 | ↑$0.75 (0.29%) | 259.05 | 261.13 | 113.25K |
| 2022-08-15 | 263.50 | 259.50 | ↓$4.00 (-1.52%) | 258.46 | 263.71 | 147.49K |
| 2022-08-12 | 256.99 | 264.87 | ↑$7.88 (3.07%) | 255.40 | 264.94 | 140.42K |
| 2022-08-11 | 254.52 | 256.78 | ↑$2.26 (0.89%) | 253.63 | 257.43 | 132.90K |
Create an account or log in to view more rows.
$ROLL Holding Pattern
$ROLL get over the hump
$ROLL I bought the dip
$ROLL CHUG CHUG CHUG
$ROLL Bears get cremated today
$ROLL HOLDING LONG AND STRONG!!!
$ROLL Buy the dip
$ROLL omg this is bullshit
$ROLL now I buy
$ROLL i need more