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 )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.56 70.38 69.17 70.30 319,026 +0.74(+1.07%)
Apr 29, 2013 69.23 69.74 68.84 69.56 185,191 +0.67(+0.97%)
Apr 26, 2013 68.45 69.12 68.68 68.89 215,997 +0.21(+0.30%)
Apr 25, 2013 68.49 69.32 68.29 68.68 262,389 +0.29(+0.42%)
Apr 24, 2013 68.77 69.41 68.22 68.40 266,001 -0.30(-0.43%)
Apr 23, 2013 68.58 68.96 67.96 68.69 332,254 +0.33(+0.48%)
Apr 22, 2013 67.06 68.67 66.30 68.36 427,135 +1.50(+2.25%)
Apr 19, 2013 66.21 66.90 65.64 66.86 235,640 +0.71(+1.07%)
Apr 18, 2013 65.96 67.09 65.79 66.15 406,707 +0.21(+0.31%)
Apr 17, 2013 65.59 66.17 64.86 65.95 439,063 -0.21(-0.31%)
Apr 16, 2013 65.91 66.45 65.60 66.15 329,871 +0.90(+1.38%)
Apr 15, 2013 67.57 68.01 64.95 65.25 392,475 -2.80(-4.11%)
Apr 12, 2013 68.76 68.79 67.24 68.05 210,378 -1.06(-1.54%)
Apr 11, 2013 68.80 69.66 68.58 69.11 400,542 +0.35(+0.51%)
Apr 10, 2013 68.90 68.93 68.29 68.76 431,398 +0.30(+0.44%)
Apr 09, 2013 68.54 68.70 67.68 68.46 146,506 +0.14(+0.21%)
Apr 08, 2013 68.50 68.67 67.64 68.32 307,712 +0.00(+0.00%)
Apr 05, 2013 67.56 68.61 67.39 68.32 272,040 -0.44(-0.64%)
Apr 04, 2013 68.93 68.96 68.11 68.75 334,909 -0.07(-0.10%)
Apr 03, 2013 69.94 70.39 68.50 68.83 316,629 -1.55(-2.20%)
Apr 02, 2013 72.03 72.17 70.23 70.37 292,440 -1.23(-1.72%)
Apr 01, 2013 72.86 72.86 71.37 71.61 160,589 -1.32(-1.81%)
Mar 28, 2013 73.28 73.32 72.59 72.93 238,478 -0.22(-0.31%)
Mar 27, 2013 72.70 73.32 72.04 73.15 279,053 +0.05(+0.07%)
Mar 26, 2013 73.19 73.41 72.77 73.10 196,854 +0.32(+0.44%)
Mar 25, 2013 74.84 75.07 72.56 72.78 314,618 -1.84(-2.47%)
Mar 22, 2013 74.52 74.89 74.15 74.62 233,058 +0.54(+0.73%)
Mar 21, 2013 78.73 78.73 73.93 74.08 218,517 -1.46(-1.94%)
Mar 20, 2013 75.24 75.54 74.83 75.54 244,521 +0.87(+1.17%)
Mar 19, 2013 74.63 75.16 73.69 74.67 158,627 +0.17(+0.23%)
Mar 18, 2013 74.30 75.16 73.86 74.50 256,315 -0.46(-0.62%)
Mar 15, 2013 74.45 74.96 74.02 74.96 394,404 +0.68(+0.91%)
Mar 14, 2013 73.14 74.29 73.03 74.28 218,247 +1.37(+1.88%)
Mar 13, 2013 72.39 73.05 72.18 72.91 195,708 +0.59(+0.81%)
Mar 12, 2013 72.39 72.82 71.73 72.32 215,123 -0.04(-0.05%)
Mar 11, 2013 71.69 72.35 71.43 72.35 166,563 +0.41(+0.57%)
Mar 08, 2013 70.79 72.09 70.35 71.94 253,519 +1.60(+2.27%)
Mar 07, 2013 70.13 70.46 70.05 70.35 178,608 +0.31(+0.45%)
Mar 06, 2013 69.72 70.20 69.72 70.03 136,228 +0.34(+0.49%)
Mar 05, 2013 69.24 70.02 68.87 69.70 131,660 +0.80(+1.17%)
Mar 04, 2013 68.41 69.04 67.76 68.89 222,387 +0.42(+0.61%)
Mar 01, 2013 68.23 69.26 67.92 68.47 524,731 -0.47(-0.69%)
Feb 28, 2013 70.07 70.10 68.92 68.95 192,378 -1.18(-1.68%)
Feb 27, 2013 68.30 70.43 68.30 70.12 282,247 +1.75(+2.56%)
Feb 26, 2013 67.80 68.64 67.24 68.38 207,569 +0.99(+1.47%)
Feb 25, 2013 69.42 69.49 67.36 67.39 255,758 -1.74(-2.52%)
Feb 22, 2013 68.74 69.32 68.54 69.12 222,140 +0.70(+1.03%)
Feb 21, 2013 70.10 70.28 68.11 68.42 549,982 -1.78(-2.54%)
Feb 20, 2013 72.10 72.20 70.18 70.20 220,466 -1.68(-2.33%)
Feb 19, 2013 71.52 71.89 71.28 71.88 182,535 +0.47(+0.66%)
Feb 15, 2013 70.98 72.05 70.98 71.41 289,650 +0.56(+0.79%)
Feb 14, 2013 70.26 70.97 70.04 70.85 221,866 +0.37(+0.52%)
Feb 13, 2013 70.21 70.48 69.84 70.48 146,197 +0.40(+0.57%)
Feb 12, 2013 70.50 70.82 69.94 70.08 263,276 -0.38(-0.54%)
Feb 11, 2013 70.67 70.67 70.09 70.46 192,431 -0.36(-0.50%)
Feb 08, 2013 68.49 71.03 68.49 70.82 204,514 +0.64(+0.92%)
Feb 07, 2013 69.64 70.25 69.15 70.18 360,750 +0.43(+0.61%)
Feb 06, 2013 68.44 69.78 68.08 69.75 561,712 +4.32(+6.60%)
Feb 04, 2013 66.29 66.73 65.35 65.43 357,746 -1.44(-2.15%)
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.