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 )

271.21 -0.53 (-0.20%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 97.52 98.61 96.50 97.96 313,695 +0.12(+0.12%)
Oct 29, 2020 101.22 101.22 96.06 97.84 686,685 +4.39(+4.70%)
Oct 28, 2020 91.95 94.34 91.42 93.45 348,373 -0.23(-0.24%)
Oct 27, 2020 95.79 95.83 93.48 93.68 185,862 -2.30(-2.40%)
Oct 26, 2020 98.11 98.20 95.21 95.98 151,050 -3.53(-3.54%)
Oct 23, 2020 97.11 99.67 96.79 99.51 147,733 +3.48(+3.62%)
Oct 22, 2020 97.84 98.42 95.83 96.03 332,933 -1.79(-1.83%)
Oct 21, 2020 98.55 99.56 97.50 97.82 293,155 -1.17(-1.18%)
Oct 20, 2020 98.14 100.70 98.14 98.99 163,678 +1.34(+1.37%)
Oct 19, 2020 100.22 100.37 97.44 97.65 194,409 -2.62(-2.61%)
Oct 16, 2020 100.44 101.48 100.19 100.27 170,694 +0.01(+0.01%)
Oct 15, 2020 97.10 100.60 97.10 100.26 154,822 +1.66(+1.68%)
Oct 14, 2020 97.80 99.65 97.80 98.61 113,584 +0.60(+0.61%)
Oct 13, 2020 100.46 100.97 97.96 98.01 147,105 -1.82(-1.82%)
Oct 12, 2020 101.17 101.24 99.63 99.83 128,828 +0.58(+0.58%)
Oct 09, 2020 100.25 101.09 99.17 99.25 151,459 +0.23(+0.23%)
Oct 08, 2020 99.68 99.68 97.81 99.02 169,902 -0.04(-0.04%)
Oct 07, 2020 98.98 100.84 98.25 99.06 168,007 +1.09(+1.11%)
Oct 06, 2020 96.91 99.55 96.57 97.97 373,036 +1.32(+1.37%)
Oct 05, 2020 94.47 96.69 94.47 96.65 189,815 +3.76(+4.05%)
Oct 02, 2020 91.18 94.51 91.18 92.89 217,824 -0.04(-0.04%)
Oct 01, 2020 93.60 94.01 91.87 92.93 243,778 -0.29(-0.31%)
Sep 30, 2020 95.18 95.68 92.33 93.21 276,852 -1.25(-1.32%)
Sep 29, 2020 95.08 96.55 94.34 94.46 215,885 -0.74(-0.78%)
Sep 28, 2020 93.59 95.31 93.08 95.21 245,255 +2.82(+3.05%)
Sep 25, 2020 93.24 93.71 92.08 92.39 233,534 -1.22(-1.30%)
Sep 24, 2020 93.97 96.37 93.41 93.61 209,955 -0.51(-0.54%)
Sep 23, 2020 93.79 95.99 93.79 94.12 380,582 +0.27(+0.28%)
Sep 22, 2020 92.36 94.09 92.23 93.85 228,300 +1.62(+1.76%)
Sep 21, 2020 94.57 95.18 91.25 92.23 201,173 -4.21(-4.36%)
Sep 18, 2020 99.74 100.06 96.12 96.43 435,714 -2.91(-2.93%)
Sep 17, 2020 96.77 100.10 96.07 99.34 220,305 +1.57(+1.61%)
Sep 16, 2020 97.70 99.53 97.23 97.77 202,726 +0.62(+0.64%)
Sep 15, 2020 97.69 97.99 96.92 97.15 123,406 -0.18(-0.18%)
Sep 14, 2020 97.15 97.68 96.53 97.32 190,029 +0.71(+0.74%)
Sep 11, 2020 96.14 97.22 95.87 96.61 107,185 +0.80(+0.84%)
Sep 10, 2020 98.24 98.44 95.57 95.81 116,957 -2.34(-2.38%)
Sep 09, 2020 96.97 98.72 96.97 98.15 145,071 +1.64(+1.70%)
Sep 08, 2020 97.27 98.12 96.16 96.50 317,470 -1.68(-1.71%)
Sep 04, 2020 99.77 100.07 97.09 98.19 156,889 -0.01(-0.01%)
Sep 03, 2020 102.08 102.27 97.56 98.19 216,841 -3.74(-3.67%)
Sep 02, 2020 100.17 102.12 99.42 101.94 155,335 +1.89(+1.89%)
Sep 01, 2020 97.62 100.07 96.96 100.05 183,001 +2.19(+2.24%)
Aug 31, 2020 98.65 98.65 97.20 97.86 240,907 -0.79(-0.80%)
Aug 28, 2020 99.07 99.07 97.13 98.65 274,177 -0.19(-0.19%)
Aug 27, 2020 98.91 99.61 98.06 98.84 240,681 +0.32(+0.32%)
Aug 26, 2020 98.51 98.95 97.50 98.52 160,895 +0.01(+0.01%)
Aug 25, 2020 97.84 98.57 97.28 98.51 271,401 +1.38(+1.42%)
Aug 24, 2020 96.42 97.23 95.52 97.14 162,546 +1.48(+1.55%)
Aug 21, 2020 94.73 96.04 94.63 95.65 169,517 +0.64(+0.68%)
Aug 20, 2020 93.15 95.24 93.12 95.01 294,772 +0.93(+0.99%)
Aug 19, 2020 94.64 95.13 93.72 94.08 180,567 -0.38(-0.40%)
Aug 18, 2020 95.11 95.51 94.23 94.45 265,986 -0.81(-0.85%)
Aug 17, 2020 97.11 97.37 95.11 95.27 271,883 -1.26(-1.30%)
Aug 14, 2020 96.76 97.30 96.37 96.52 258,013 -0.76(-0.78%)
Aug 13, 2020 98.23 98.90 96.73 97.28 215,338 -1.93(-1.95%)
Aug 12, 2020 98.91 99.67 97.60 99.21 245,461 +1.54(+1.58%)
Aug 11, 2020 98.29 99.41 97.14 97.67 265,454 +1.02(+1.05%)
Aug 10, 2020 95.80 97.28 95.51 96.65 257,811 +0.80(+0.84%)
Aug 07, 2020 94.44 95.95 94.41 95.85 147,797 +1.31(+1.38%)
Aug 06, 2020 95.80 96.36 93.75 94.54 177,182 -1.20(-1.25%)
Aug 05, 2020 93.24 96.02 93.05 95.74 273,243 +4.10(+4.47%)
Aug 04, 2020 92.44 93.51 88.86 91.64 614,110 -2.29(-2.43%)
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.