Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

RBC Bearings Inc (NY: RBC )

269.98 -1.76 (-0.65%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.33 42.93 41.49 42.63 732,941 +2.21(+5.46%)
Oct 30, 2006 39.81 40.89 39.81 40.43 338,111 +0.31(+0.77%)
Oct 27, 2006 41.02 41.02 40.00 40.12 149,627 -0.94(-2.29%)
Oct 26, 2006 40.31 41.23 39.93 41.06 251,930 +0.98(+2.45%)
Oct 25, 2006 39.74 40.21 39.44 40.07 163,430 +0.20(+0.50%)
Oct 24, 2006 39.66 40.01 39.57 39.87 125,037 +0.07(+0.17%)
Oct 23, 2006 39.24 40.18 39.04 39.81 224,324 +0.25(+0.63%)
Oct 20, 2006 40.39 40.40 39.54 39.56 146,843 -0.65(-1.61%)
Oct 19, 2006 40.16 40.72 39.95 40.20 194,283 +0.04(+0.11%)
Oct 18, 2006 40.87 41.18 39.87 40.16 183,380 -0.28(-0.70%)
Oct 17, 2006 41.39 41.39 40.06 40.44 412,576 -1.10(-2.66%)
Oct 16, 2006 40.59 41.62 40.58 41.55 283,827 +1.00(+2.47%)
Oct 13, 2006 40.65 40.68 40.27 40.55 208,782 -0.13(-0.32%)
Oct 12, 2006 38.88 40.88 38.83 40.68 571,135 +2.01(+5.20%)
Oct 11, 2006 38.11 38.84 38.02 38.67 315,956 +0.36(+0.95%)
Oct 10, 2006 38.35 38.87 38.07 38.30 379,635 +0.10(+0.27%)
Oct 09, 2006 37.51 38.49 37.26 38.20 352,609 +0.54(+1.44%)
Oct 06, 2006 37.93 37.93 37.37 37.66 428,003 -0.36(-0.95%)
Oct 05, 2006 37.69 38.24 37.39 38.02 363,860 +0.11(+0.30%)
Oct 04, 2006 37.15 38.17 37.10 37.91 336,835 +0.69(+1.85%)
Oct 03, 2006 36.87 37.42 36.49 37.22 396,222 +0.34(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.