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 (%)
Apr 30, 2003 14.57 14.79 14.35 14.79 52,311 +0.34(+2.39%)
Apr 29, 2003 14.79 14.92 14.44 14.44 27,141 -0.23(-1.59%)
Apr 28, 2003 14.36 14.83 14.32 14.67 33,637 +0.31(+2.16%)
Apr 25, 2003 14.57 14.57 14.35 14.36 29,925 -0.29(-2.00%)
Apr 24, 2003 14.31 14.79 14.31 14.66 80,845 +0.33(+2.29%)
Apr 23, 2003 14.14 14.48 14.14 14.33 38,740 +0.21(+1.47%)
Apr 22, 2003 13.49 14.23 13.49 14.12 69,594 +0.66(+4.87%)
Apr 21, 2003 13.48 13.58 13.28 13.47 38,508 +0.04(+0.32%)
Apr 17, 2003 13.62 13.62 13.36 13.42 41,060 -0.16(-1.14%)
Apr 16, 2003 13.71 13.79 13.48 13.58 95,343 -0.08(-0.57%)
Apr 15, 2003 13.36 13.71 13.28 13.66 66,462 +0.29(+2.19%)
Apr 14, 2003 13.23 13.36 13.16 13.36 20,066 +0.13(+0.98%)
Apr 11, 2003 13.23 13.28 12.98 13.23 104,159 -0.01(-0.06%)
Apr 10, 2003 13.36 13.43 13.10 13.24 71,565 -0.14(-1.03%)
Apr 09, 2003 13.45 13.63 13.30 13.38 66,578 -0.07(-0.51%)
Apr 08, 2003 13.72 13.72 13.32 13.45 36,188 -0.34(-2.50%)
Apr 07, 2003 13.84 13.92 13.68 13.79 114,018 +0.03(+0.19%)
Apr 04, 2003 13.84 14.05 13.72 13.77 53,355 -0.07(-0.50%)
Apr 03, 2003 13.88 13.93 13.71 13.84 34,449 +0.04(+0.31%)
Apr 02, 2003 13.64 13.88 13.54 13.79 61,242 +0.26(+1.91%)
Apr 01, 2003 13.20 13.57 13.19 13.54 42,916 +0.34(+2.55%)
Mar 31, 2003 13.61 13.61 13.08 13.20 63,330 -0.50(-3.65%)
Mar 28, 2003 13.62 13.75 13.44 13.70 38,160 +0.08(+0.57%)
Mar 27, 2003 13.53 13.90 13.42 13.62 56,487 -0.01(-0.06%)
Mar 26, 2003 13.62 13.75 13.49 13.63 59,386 +0.01(+0.06%)
Mar 25, 2003 13.52 13.75 13.23 13.62 35,724 +0.17(+1.28%)
Mar 24, 2003 13.79 13.79 13.32 13.45 71,797 -0.34(-2.50%)
Mar 21, 2003 13.70 13.91 13.68 13.79 194,631 +0.05(+0.38%)
Mar 20, 2003 13.62 13.75 13.46 13.74 73,885 -0.01(-0.06%)
Mar 19, 2003 13.79 13.79 13.36 13.75 78,641 -0.03(-0.25%)
Mar 18, 2003 13.73 13.79 13.57 13.79 95,923 -0.01(-0.06%)
Mar 17, 2003 13.54 13.92 13.53 13.79 215,509 +0.26(+1.91%)
Mar 14, 2003 13.58 13.58 13.41 13.54 46,859 +0.09(+0.64%)
Mar 13, 2003 13.25 13.49 13.24 13.45 92,328 +0.33(+2.50%)
Mar 12, 2003 13.19 13.45 13.10 13.12 62,982 -0.11(-0.85%)
Mar 11, 2003 12.93 13.27 12.90 13.23 85,600 +0.19(+1.45%)
Mar 10, 2003 13.28 13.47 13.04 13.04 84,904 -0.23(-1.75%)
Mar 07, 2003 13.04 13.58 13.04 13.28 44,308 +0.13(+0.98%)
Mar 06, 2003 13.54 13.66 13.15 13.15 63,098 -0.36(-2.68%)
Mar 05, 2003 13.62 13.62 13.36 13.51 58,227 -0.20(-1.45%)
Mar 04, 2003 13.79 13.79 13.64 13.71 131,880 -0.07(-0.50%)
Mar 03, 2003 13.71 13.78 13.59 13.78 95,575 +0.07(+0.50%)
Feb 28, 2003 13.79 13.79 13.54 13.71 69,130 +0.00(+0.00%)
Feb 27, 2003 13.79 13.92 13.69 13.71 145,103 +0.02(+0.13%)
Feb 26, 2003 14.14 14.18 13.69 13.69 114,946 -0.36(-2.58%)
Feb 25, 2003 14.05 14.05 13.80 14.05 40,828 -0.04(-0.31%)
Feb 24, 2003 14.31 14.31 13.96 14.10 63,330 -0.29(-2.04%)
Feb 21, 2003 14.47 14.48 14.27 14.39 26,677 -0.08(-0.54%)
Feb 20, 2003 14.53 14.57 14.34 14.47 20,298 -0.15(-1.00%)
Feb 19, 2003 14.70 14.70 14.40 14.61 41,060 -0.22(-1.45%)
Feb 18, 2003 14.57 14.95 14.57 14.83 36,072 +0.42(+2.93%)
Feb 14, 2003 14.39 14.66 14.29 14.41 96,039 +0.01(+0.06%)
Feb 13, 2003 14.45 14.66 14.40 14.40 137,912 -0.13(-0.89%)
Feb 12, 2003 14.64 14.78 14.53 14.53 59,386 -0.20(-1.35%)
Feb 11, 2003 15.03 15.12 14.60 14.73 39,784 -0.30(-2.01%)
Feb 10, 2003 15.22 15.23 15.03 15.03 38,392 -0.10(-0.68%)
Feb 07, 2003 15.86 15.86 15.13 15.13 34,101 -0.78(-4.88%)
Feb 06, 2003 15.65 16.05 15.56 15.91 37,696 +0.12(+0.76%)
Feb 05, 2003 15.86 16.04 15.57 15.79 80,033 +0.01(+0.05%)
Feb 04, 2003 15.82 16.10 15.01 15.78 157,862 +0.13(+0.83%)
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.