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 )

270.35 -1.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.66 42.48 41.51 42.28 381,955 +0.75(+1.81%)
Oct 30, 2007 41.99 42.24 41.20 41.53 294,382 -0.54(-1.29%)
Oct 29, 2007 42.40 42.40 41.10 42.07 299,254 +0.03(+0.08%)
Oct 26, 2007 42.12 42.14 41.10 42.04 313,405 +0.53(+1.29%)
Oct 25, 2007 41.48 41.62 40.71 41.50 320,480 +0.07(+0.17%)
Oct 24, 2007 41.64 41.92 40.17 41.43 604,656 -0.47(-1.13%)
Oct 23, 2007 42.55 42.55 41.46 41.91 389,378 -0.07(-0.16%)
Oct 22, 2007 41.45 42.24 41.13 41.98 386,942 +0.31(+0.74%)
Oct 19, 2007 42.93 43.42 41.66 41.67 438,674 -1.31(-3.05%)
Oct 18, 2007 43.02 43.96 42.85 42.98 375,807 -0.15(-0.34%)
Oct 17, 2007 43.75 44.42 42.81 43.12 442,502 -0.22(-0.50%)
Oct 16, 2007 44.27 44.40 43.16 43.34 292,178 -1.15(-2.58%)
Oct 15, 2007 45.61 45.61 43.98 44.49 292,410 -1.29(-2.82%)
Oct 12, 2007 44.70 45.78 44.36 45.78 270,024 +1.13(+2.53%)
Oct 11, 2007 44.11 46.34 43.75 44.65 553,736 +0.22(+0.49%)
Oct 10, 2007 43.86 44.73 43.74 44.43 281,391 +0.58(+1.32%)
Oct 09, 2007 43.01 44.07 42.97 43.86 180,248 +0.91(+2.11%)
Oct 08, 2007 43.54 43.83 42.91 42.95 225,020 -0.80(-1.83%)
Oct 05, 2007 43.11 44.03 42.91 43.75 197,415 +1.10(+2.59%)
Oct 04, 2007 42.04 42.68 41.75 42.65 140,695 +0.69(+1.64%)
Oct 03, 2007 41.81 42.61 41.73 41.96 172,361 +0.00(+0.00%)
Oct 02, 2007 42.12 42.32 41.93 41.96 327,207 -0.18(-0.43%)
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.