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 29, 2004 20.29 20.35 19.98 20.17 128,748 -0.22(-1.10%)
Oct 28, 2004 20.69 20.70 20.29 20.40 95,691 -0.34(-1.66%)
Oct 27, 2004 20.22 20.74 20.20 20.74 264,225 +0.40(+1.95%)
Oct 26, 2004 20.17 20.41 19.98 20.35 54,631 +0.15(+0.73%)
Oct 25, 2004 20.26 20.42 20.10 20.20 68,202 +0.10(+0.52%)
Oct 22, 2004 20.52 20.61 20.07 20.10 58,806 -0.51(-2.47%)
Oct 21, 2004 20.09 20.69 20.04 20.61 127,705 +0.42(+2.09%)
Oct 20, 2004 20.13 20.38 20.08 20.18 30,389 +0.01(+0.04%)
Oct 19, 2004 20.39 20.43 20.11 20.17 38,392 -0.16(-0.76%)
Oct 18, 2004 20.22 20.42 20.10 20.33 34,101 +0.02(+0.08%)
Oct 15, 2004 20.10 20.68 19.94 20.31 88,036 +0.27(+1.33%)
Oct 14, 2004 20.40 20.56 20.04 20.04 44,540 -0.35(-1.73%)
Oct 13, 2004 20.78 20.80 20.40 20.40 36,652 -0.29(-1.42%)
Oct 12, 2004 20.73 20.74 20.65 20.69 54,167 -0.07(-0.33%)
Oct 11, 2004 20.83 20.91 20.71 20.76 38,972 +0.04(+0.21%)
Oct 08, 2004 20.90 21.02 20.72 20.72 109,610 -0.22(-1.07%)
Oct 07, 2004 21.08 21.21 20.90 20.94 139,188 -0.18(-0.86%)
Oct 06, 2004 21.13 21.23 21.03 21.12 154,150 -0.01(-0.04%)
Oct 05, 2004 21.15 21.25 20.99 21.13 250,538 -0.02(-0.08%)
Oct 04, 2004 21.27 21.38 20.95 21.15 407,473 -0.12(-0.57%)
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.