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, 2012 59.20 59.20 56.66 57.99 683,275 -2.49(-4.12%)
Oct 26, 2012 60.01 60.49 60.49 60.49 256,475 +0.44(+0.74%)
Oct 25, 2012 60.68 60.95 59.21 60.04 264,270 -0.12(-0.19%)
Oct 24, 2012 60.30 60.41 59.63 60.16 110,864 +0.36(+0.60%)
Oct 23, 2012 59.35 59.92 58.77 59.80 92,220 -0.49(-0.81%)
Oct 19, 2012 61.39 61.74 60.24 60.29 192,723 -1.36(-2.21%)
Oct 18, 2012 60.85 61.92 60.11 61.65 146,017 +0.82(+1.35%)
Oct 17, 2012 60.09 61.12 59.69 60.83 291,799 +0.95(+1.59%)
Oct 16, 2012 59.95 60.35 59.51 59.88 162,102 +0.21(+0.36%)
Oct 15, 2012 59.42 59.87 58.63 59.67 185,319 +0.46(+0.78%)
Oct 12, 2012 60.04 60.04 58.90 59.20 173,462 -0.92(-1.52%)
Oct 11, 2012 60.81 61.00 59.95 60.12 110,783 -0.20(-0.32%)
Oct 10, 2012 60.57 60.57 59.31 60.32 153,144 -0.12(-0.21%)
Oct 09, 2012 60.96 61.46 60.24 60.44 238,453 -0.77(-1.26%)
Oct 08, 2012 60.57 61.30 60.33 61.22 193,448 +0.22(+0.36%)
Oct 05, 2012 61.58 61.97 60.55 60.99 180,389 -0.17(-0.28%)
Oct 04, 2012 60.84 61.29 60.39 61.16 325,251 +0.12(+0.20%)
Oct 03, 2012 61.94 62.12 60.70 61.04 263,519 -0.70(-1.14%)
Oct 02, 2012 62.34 62.34 61.22 61.74 295,074 +0.09(+0.14%)
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.