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 29, 2005 23.15 23.28 22.60 22.80 158,558 -0.34(-1.49%)
Apr 28, 2005 23.36 23.49 22.76 23.15 218,757 +0.21(+0.90%)
Apr 27, 2005 23.11 23.11 22.69 22.94 147,307 -0.25(-1.08%)
Apr 26, 2005 23.71 23.71 23.02 23.19 177,464 -0.52(-2.18%)
Apr 25, 2005 23.15 23.71 23.02 23.71 166,677 +0.52(+2.23%)
Apr 22, 2005 23.33 23.44 22.85 23.19 240,679 -0.14(-0.59%)
Apr 21, 2005 22.72 23.46 22.66 23.33 161,690 +0.78(+3.48%)
Apr 20, 2005 23.02 23.06 22.42 22.55 115,526 -0.47(-2.02%)
Apr 19, 2005 22.89 23.06 22.73 23.01 95,111 +0.11(+0.49%)
Apr 18, 2005 23.56 23.56 22.55 22.90 81,541 +0.16(+0.68%)
Apr 15, 2005 23.32 23.36 22.47 22.74 116,801 -0.49(-2.11%)
Apr 14, 2005 23.71 23.86 23.20 23.23 126,661 -0.40(-1.68%)
Apr 13, 2005 24.01 24.23 23.54 23.63 127,357 -0.34(-1.40%)
Apr 12, 2005 23.80 24.09 23.49 23.97 156,702 +0.17(+0.72%)
Apr 11, 2005 24.36 24.36 23.62 23.80 121,673 -0.47(-1.95%)
Apr 08, 2005 24.56 24.56 24.23 24.27 104,739 -0.30(-1.23%)
Apr 07, 2005 24.18 24.71 24.14 24.57 74,697 +0.46(+1.90%)
Apr 06, 2005 24.53 24.74 24.11 24.11 252,162 -0.28(-1.17%)
Apr 05, 2005 24.42 24.70 24.17 24.40 174,681 -0.03(-0.11%)
Apr 04, 2005 24.55 24.68 24.12 24.42 190,223 -0.15(-0.60%)
Apr 01, 2005 24.96 25.00 24.31 24.57 112,278 -0.25(-1.01%)
Mar 31, 2005 25.00 25.17 24.69 24.82 122,137 -0.22(-0.86%)
Mar 30, 2005 25.48 25.65 24.76 25.04 187,903 -0.33(-1.29%)
Mar 29, 2005 25.51 25.82 25.36 25.36 143,943 -0.25(-0.98%)
Mar 28, 2005 25.45 25.73 25.38 25.61 102,187 +0.13(+0.51%)
Mar 24, 2005 25.61 25.91 25.48 25.48 60,430 -0.19(-0.74%)
Mar 23, 2005 26.04 26.04 25.61 25.67 110,886 -0.46(-1.75%)
Mar 22, 2005 25.99 26.30 25.99 26.13 132,924 +0.12(+0.46%)
Mar 21, 2005 25.73 26.01 25.57 26.01 126,545 +0.19(+0.73%)
Mar 18, 2005 25.78 25.85 25.45 25.82 173,985 +0.22(+0.84%)
Mar 17, 2005 25.52 25.69 25.30 25.61 200,778 -0.03(-0.13%)
Mar 16, 2005 25.69 26.00 25.56 25.64 154,730 -0.03(-0.10%)
Mar 15, 2005 25.55 25.72 25.48 25.67 198,227 +0.11(+0.44%)
Mar 14, 2005 25.52 25.61 25.30 25.55 96,503 -0.01(-0.03%)
Mar 11, 2005 25.39 25.99 25.23 25.56 167,953 +0.29(+1.16%)
Mar 10, 2005 26.25 26.34 25.27 25.27 283,595 -0.98(-3.74%)
Mar 09, 2005 26.99 26.99 26.09 26.25 274,432 -0.78(-2.87%)
Mar 08, 2005 27.29 27.46 27.03 27.03 133,040 -0.30(-1.10%)
Mar 07, 2005 27.33 27.66 27.16 27.33 85,136 +0.03(+0.13%)
Mar 04, 2005 27.24 27.59 27.24 27.30 62,982 +0.14(+0.51%)
Mar 03, 2005 27.11 27.37 26.90 27.16 108,914 -0.07(-0.25%)
Mar 02, 2005 27.24 27.37 26.93 27.23 81,773 +0.07(+0.25%)
Mar 01, 2005 26.72 27.16 26.55 27.16 240,331 +0.57(+2.14%)
Feb 28, 2005 26.36 26.76 26.11 26.59 193,935 +0.15(+0.55%)
Feb 25, 2005 25.73 26.44 25.65 26.44 55,791 +0.66(+2.58%)
Feb 24, 2005 25.86 25.88 25.45 25.78 127,821 -0.14(-0.53%)
Feb 23, 2005 26.11 26.11 25.77 25.92 163,546 -0.20(-0.76%)
Feb 22, 2005 26.21 26.88 26.04 26.11 231,284 -0.29(-1.11%)
Feb 18, 2005 26.12 26.47 25.71 26.41 134,896 +0.37(+1.42%)
Feb 17, 2005 25.85 26.45 25.82 26.04 430,555 +0.36(+1.41%)
Feb 16, 2005 25.54 25.75 25.34 25.67 159,370 +0.12(+0.47%)
Feb 15, 2005 26.12 26.12 25.40 25.55 177,464 -0.79(-3.01%)
Feb 14, 2005 26.23 26.38 26.17 26.35 223,628 +0.07(+0.26%)
Feb 11, 2005 26.42 26.60 26.04 26.28 318,972 -0.06(-0.23%)
Feb 10, 2005 27.03 27.03 26.30 26.34 222,236 -0.69(-2.55%)
Feb 09, 2005 27.16 27.24 26.90 27.03 275,128 -0.04(-0.16%)
Feb 08, 2005 26.77 27.24 26.77 27.07 107,870 +0.34(+1.26%)
Feb 07, 2005 27.20 27.24 26.68 26.73 113,786 -0.43(-1.59%)
Feb 04, 2005 26.73 27.22 26.73 27.17 177,116 +1.93(+7.65%)
Feb 03, 2005 26.83 26.83 26.51 25.23 80,497 +0.00(+0.00%)
Feb 02, 2005 26.04 26.85 25.95 25.23 108,102 +0.00(+0.00%)
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.