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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 125.69 126.17 123.83 124.91 345,067 -0.50(-0.40%)
Jan 28, 2021 124.88 126.96 123.86 125.41 345,091 +1.67(+1.35%)
Jan 27, 2021 127.30 127.30 121.91 123.73 314,245 -6.58(-5.05%)
Jan 26, 2021 133.97 133.97 130.08 130.31 197,172 -2.36(-1.78%)
Jan 25, 2021 132.73 133.66 129.40 132.68 276,833 -0.32(-0.24%)
Jan 22, 2021 132.14 134.18 131.50 132.99 254,355 -0.01(-0.01%)
Jan 21, 2021 135.64 136.34 132.81 133.00 352,646 -2.56(-1.89%)
Jan 20, 2021 136.27 136.58 134.30 135.56 237,898 +0.55(+0.41%)
Jan 19, 2021 136.66 137.27 134.63 135.01 227,458 +0.27(+0.20%)
Jan 15, 2021 134.65 135.48 132.29 134.75 255,158 -1.20(-0.89%)
Jan 14, 2021 136.59 138.33 135.87 135.95 310,761 -0.88(-0.64%)
Jan 13, 2021 139.19 139.44 135.52 136.83 226,066 -3.73(-2.66%)
Jan 12, 2021 141.14 143.91 138.95 140.56 405,414 -0.99(-0.70%)
Jan 11, 2021 132.53 146.30 132.53 141.54 754,316 +6.51(+4.82%)
Jan 08, 2021 136.37 137.31 133.76 135.03 223,213 -0.97(-0.72%)
Jan 07, 2021 133.03 136.20 131.12 136.01 301,274 +3.56(+2.69%)
Jan 06, 2021 126.44 133.08 126.43 132.45 422,187 +7.50(+6.00%)
Jan 05, 2021 121.81 125.40 121.81 124.95 300,961 +2.90(+2.37%)
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.