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 (%)
Jun 30, 2016 49.82 51.40 49.55 51.38 431,745 +1.71(+3.44%)
Jun 29, 2016 50.15 50.53 49.43 49.67 406,524 +0.36(+0.74%)
Jun 28, 2016 48.92 49.48 48.16 49.31 331,981 +1.17(+2.43%)
Jun 27, 2016 50.11 50.11 47.91 48.13 603,684 -2.71(-5.34%)
Jun 24, 2016 52.21 52.85 50.73 50.85 545,101 -3.86(-7.06%)
Jun 23, 2016 54.18 54.92 54.17 54.71 342,319 +1.24(+2.31%)
Jun 22, 2016 53.35 53.94 53.24 53.48 217,107 +0.33(+0.63%)
Jun 21, 2016 54.10 54.64 52.94 53.14 688,266 -1.15(-2.12%)
Jun 20, 2016 54.75 55.43 54.19 54.29 347,805 +0.10(+0.19%)
Jun 17, 2016 53.11 54.31 53.11 54.19 744,712 +1.28(+2.42%)
Jun 16, 2016 53.09 53.11 52.02 52.91 296,561 -0.60(-1.13%)
Jun 15, 2016 53.79 54.45 53.48 53.51 409,948 +0.06(+0.10%)
Jun 14, 2016 53.12 53.63 52.82 53.46 3,000,238 +0.05(+0.09%)
Jun 13, 2016 52.99 53.81 52.68 53.41 580,608 +0.27(+0.51%)
Jun 10, 2016 53.31 53.45 52.74 53.14 310,563 -0.89(-1.65%)
Jun 09, 2016 53.76 54.76 52.97 54.03 416,262 -0.21(-0.39%)
Jun 08, 2016 54.06 54.46 53.82 54.25 357,840 +0.51(+0.95%)
Jun 07, 2016 54.06 54.23 53.65 53.74 283,902 -0.19(-0.34%)
Jun 06, 2016 53.56 53.94 52.87 53.92 288,436 +0.71(+1.33%)
Jun 03, 2016 53.20 53.49 52.77 53.22 258,143 +0.06(+0.10%)
Jun 02, 2016 52.63 53.16 52.29 53.16 328,149 +0.35(+0.67%)
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.