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 )

270.73 -1.01 (-0.37%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.34 50.73 50.10 50.17 502,566 -0.20(-0.40%)
Oct 28, 2010 50.92 50.92 50.11 50.37 402,589 -0.28(-0.55%)
Oct 27, 2010 50.32 50.79 49.90 50.65 548,852 -1.06(-2.05%)
Oct 25, 2010 51.60 52.05 51.45 51.71 310,443 +0.42(+0.81%)
Oct 22, 2010 51.87 51.87 51.21 51.29 234,137 -0.37(-0.71%)
Oct 21, 2010 51.41 52.21 51.02 51.66 488,366 +0.50(+0.99%)
Oct 20, 2010 51.21 51.46 50.71 51.15 421,421 +0.08(+0.15%)
Oct 19, 2010 50.89 51.44 50.79 51.07 864,785 -0.59(-1.14%)
Oct 18, 2010 51.00 51.98 50.86 51.67 1,135,509 +0.59(+1.16%)
Oct 15, 2010 51.04 51.15 50.27 51.07 996,628 +0.63(+1.26%)
Oct 14, 2010 50.30 50.48 50.12 50.44 737,370 +0.10(+0.19%)
Oct 13, 2010 49.73 50.45 49.52 50.34 1,507,923 +1.02(+2.06%)
Oct 12, 2010 48.64 49.56 48.09 49.33 713,266 +0.66(+1.36%)
Oct 11, 2010 48.17 49.01 47.95 48.67 503,260 +0.58(+1.21%)
Oct 08, 2010 48.08 48.55 47.95 48.08 601,187 -0.07(-0.14%)
Oct 07, 2010 49.34 49.47 48.08 48.15 833,697 -0.90(-1.84%)
Oct 06, 2010 49.39 49.76 49.00 49.06 476,921 -0.52(-1.05%)
Oct 05, 2010 49.57 52.08 49.41 49.58 701,517 +0.38(+0.78%)
Oct 04, 2010 51.14 51.36 49.04 49.20 587,909 -2.27(-4.41%)
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.