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 (%)
May 31, 2016 53.03 53.35 52.52 53.08 456,402 +0.23(+0.44%)
May 27, 2016 52.57 52.85 52.85 52.85 268,656 +0.23(+0.44%)
May 26, 2016 52.98 53.01 52.43 52.61 253,321 -0.18(-0.33%)
May 25, 2016 51.56 52.96 51.56 52.79 445,928 +1.34(+2.60%)
May 24, 2016 50.66 51.55 50.45 51.45 738,343 +1.09(+2.16%)
May 23, 2016 50.16 50.76 49.95 50.36 369,215 +0.23(+0.46%)
May 20, 2016 49.97 50.43 49.89 50.13 547,659 +0.19(+0.37%)
May 19, 2016 50.09 50.23 49.47 49.95 529,609 -0.67(-1.32%)
May 18, 2016 51.23 51.68 50.52 50.62 794,534 -0.82(-1.59%)
May 17, 2016 52.18 52.72 51.37 51.43 557,138 -0.74(-1.42%)
May 16, 2016 52.66 53.30 52.04 52.18 848,286 -0.29(-0.55%)
May 13, 2016 53.71 53.94 52.17 52.46 545,481 -1.25(-2.33%)
May 12, 2016 53.72 53.97 52.80 53.72 892,183 +0.36(+0.68%)
May 11, 2016 52.85 54.07 52.85 53.36 921,334 -0.17(-0.31%)
May 10, 2016 50.21 53.84 50.18 53.52 1,646,047 -5.28(-8.97%)
May 09, 2016 59.46 59.61 58.50 58.80 332,175 -0.94(-1.57%)
May 06, 2016 59.23 59.75 58.81 59.74 258,194 +0.29(+0.48%)
May 05, 2016 60.08 60.37 59.23 59.45 413,508 -0.06(-0.09%)
May 04, 2016 59.35 60.01 58.99 59.51 389,921 -0.12(-0.20%)
May 03, 2016 60.15 60.15 59.41 59.63 252,613 -0.80(-1.32%)
May 02, 2016 59.85 60.58 59.37 60.43 231,669 +0.58(+0.96%)
Apr 29, 2016 60.42 60.84 59.39 59.85 309,743 -0.56(-0.92%)
Apr 28, 2016 60.28 62.17 59.34 60.41 405,702 -2.11(-3.37%)
Apr 27, 2016 62.70 63.07 62.12 62.52 451,918 +0.00(+0.00%)
Apr 26, 2016 62.35 62.56 61.80 62.52 378,099 +1.16(+1.89%)
Apr 25, 2016 62.39 62.39 60.91 61.36 266,772 -1.19(-1.90%)
Apr 22, 2016 61.98 62.66 61.98 62.54 286,059 +0.72(+1.16%)
Apr 21, 2016 61.91 62.42 61.62 61.83 246,718 -0.20(-0.31%)
Apr 20, 2016 62.53 62.62 61.53 62.02 416,103 -1.07(-1.69%)
Apr 19, 2016 62.48 63.59 62.22 63.09 341,181 +0.71(+1.13%)
Apr 18, 2016 61.90 62.39 61.50 62.39 255,862 -0.04(-0.06%)
Apr 15, 2016 62.33 62.93 61.34 62.42 312,534 -0.22(-0.36%)
Apr 14, 2016 61.78 62.76 61.47 62.65 306,547 +0.70(+1.12%)
Apr 13, 2016 62.02 62.16 61.50 61.95 386,599 +0.43(+0.69%)
Apr 12, 2016 60.46 61.67 60.16 61.52 293,679 +1.15(+1.91%)
Apr 11, 2016 59.71 60.58 59.71 60.37 274,260 +1.04(+1.75%)
Apr 08, 2016 59.06 59.55 58.87 59.33 317,415 +1.00(+1.72%)
Apr 07, 2016 57.81 58.61 57.11 58.33 379,263 +0.31(+0.53%)
Apr 06, 2016 57.90 58.07 57.17 58.02 292,296 +0.35(+0.61%)
Apr 05, 2016 58.07 58.07 57.40 57.67 400,486 -0.36(-0.62%)
Apr 04, 2016 58.84 58.84 57.79 58.03 217,276 -0.86(-1.47%)
Apr 01, 2016 58.08 58.91 57.56 58.89 136,477 +0.28(+0.48%)
Mar 31, 2016 58.35 58.97 58.35 58.61 170,367 +0.12(+0.21%)
Mar 30, 2016 59.09 59.35 58.29 58.49 226,413 -0.12(-0.21%)
Mar 29, 2016 57.44 58.70 56.74 58.61 351,233 +1.11(+1.93%)
Mar 28, 2016 57.65 57.99 57.01 57.50 199,895 -0.07(-0.13%)
Mar 24, 2016 56.65 57.58 57.58 57.58 349,036 +0.52(+0.91%)
Mar 23, 2016 57.39 57.60 57.05 57.06 209,290 -0.34(-0.60%)
Mar 22, 2016 57.10 57.64 56.85 57.40 176,945 +0.13(+0.23%)
Mar 21, 2016 56.62 57.33 56.42 57.27 220,024 +0.56(+1.00%)
Mar 18, 2016 55.53 56.75 55.51 56.71 623,921 +0.95(+1.71%)
Mar 17, 2016 54.83 55.82 54.46 55.75 595,823 +1.06(+1.95%)
Mar 16, 2016 53.93 54.76 53.67 54.69 205,391 +0.44(+0.80%)
Mar 15, 2016 53.84 54.63 53.45 54.25 275,074 -0.19(-0.36%)
Mar 14, 2016 54.41 54.70 54.09 54.45 191,973 -0.05(-0.08%)
Mar 11, 2016 54.59 54.66 54.22 54.50 249,842 +0.55(+1.01%)
Mar 10, 2016 54.79 54.79 53.37 53.95 268,506 -0.49(-0.90%)
Mar 09, 2016 54.24 54.55 54.11 54.44 274,444 +0.35(+0.65%)
Mar 08, 2016 55.56 55.56 53.92 54.09 309,094 -1.80(-3.21%)
Mar 07, 2016 54.03 55.92 54.03 55.88 366,442 +1.60(+2.95%)
Mar 04, 2016 53.13 54.58 52.76 54.28 368,273 +1.39(+2.63%)
Mar 03, 2016 52.08 52.96 51.71 52.89 193,361 +0.90(+1.73%)
Mar 02, 2016 51.29 52.02 51.24 52.00 146,948 +0.46(+0.90%)
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.