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, 2002 21.98 22.55 21.98 22.55 239,287 +0.47(+2.15%)
Apr 29, 2002 22.16 22.23 21.90 22.07 124,805 -0.17(-0.78%)
Apr 26, 2002 22.24 22.42 22.07 22.24 93,372 -0.09(-0.39%)
Apr 25, 2002 22.11 22.33 21.61 22.33 730,737 +0.22(+0.97%)
Apr 24, 2002 22.63 22.67 21.94 22.11 95,807 -0.47(-2.10%)
Apr 23, 2002 22.55 22.72 22.46 22.59 42,104 +0.02(+0.08%)
Apr 22, 2002 22.85 22.85 22.50 22.57 26,097 -0.23(-1.02%)
Apr 19, 2002 22.93 22.93 22.77 22.80 68,550 -0.04(-0.19%)
Apr 18, 2002 22.85 22.94 22.55 22.85 92,560 +0.09(+0.38%)
Apr 17, 2002 23.15 23.23 22.76 22.76 120,861 -0.39(-1.68%)
Apr 16, 2002 22.93 23.15 22.76 23.15 162,154 +0.22(+0.94%)
Apr 15, 2002 22.85 23.02 22.72 22.93 34,449 +0.09(+0.38%)
Apr 12, 2002 22.72 22.89 22.63 22.85 57,531 +0.17(+0.76%)
Apr 11, 2002 23.29 23.29 22.67 22.67 98,359 -0.56(-2.41%)
Apr 10, 2002 23.32 23.36 23.02 23.23 60,894 -0.17(-0.74%)
Apr 09, 2002 22.89 23.41 22.76 23.41 87,572 +0.57(+2.49%)
Apr 08, 2002 22.63 22.92 22.41 22.84 44,424 +0.14(+0.61%)
Apr 05, 2002 22.79 23.11 22.65 22.70 35,724 -0.09(-0.38%)
Apr 04, 2002 23.45 23.56 22.72 22.79 46,396 -0.62(-2.65%)
Apr 03, 2002 23.28 23.81 23.28 23.41 232,444 +0.26(+1.12%)
Apr 02, 2002 22.42 23.21 22.42 23.15 135,592 +0.73(+3.27%)
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.