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 )

271.32 -0.42 (-0.15%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 65.12 65.12 65.12 0 -0.47(-0.72%)
Dec 29, 2016 65.26 65.73 64.93 65.59 113,396 +0.38(+0.58%)
Dec 28, 2016 66.44 66.58 64.98 65.22 106,658 -0.95(-1.44%)
Dec 27, 2016 66.31 66.73 65.70 66.17 539,002 +0.14(+0.21%)
Dec 23, 2016 66.03 66.03 66.03 0 -0.37(-0.56%)
Dec 22, 2016 66.82 67.01 65.56 66.40 279,686 -0.33(-0.49%)
Dec 21, 2016 67.06 67.76 66.59 66.73 311,217 -0.28(-0.42%)
Dec 20, 2016 68.18 68.49 66.92 67.01 181,260 -0.61(-0.90%)
Dec 19, 2016 67.06 67.69 66.59 67.62 323,276 +0.42(+0.63%)
Dec 16, 2016 67.67 68.37 67.06 67.20 365,618 -0.47(-0.69%)
Dec 15, 2016 66.73 68.04 66.54 67.67 193,369 +0.70(+1.05%)
Dec 14, 2016 68.28 69.38 66.82 66.96 248,342 -1.78(-2.59%)
Dec 13, 2016 69.07 69.73 68.28 68.74 144,632 -0.33(-0.47%)
Dec 12, 2016 70.38 70.43 68.98 69.07 247,656 -1.31(-1.86%)
Dec 09, 2016 70.29 70.85 70.10 70.38 149,020 +0.14(+0.20%)
Dec 08, 2016 69.49 70.29 69.26 70.24 265,612 +0.84(+1.22%)
Dec 07, 2016 68.74 69.63 67.71 69.40 425,062 +0.56(+0.82%)
Dec 06, 2016 68.60 69.21 67.95 68.84 365,284 +0.05(+0.07%)
Dec 05, 2016 69.96 69.96 68.56 68.79 279,362 -0.37(-0.54%)
Dec 02, 2016 69.35 69.59 68.79 69.17 366,851 -0.23(-0.34%)
Dec 01, 2016 69.03 70.57 68.32 69.40 355,220 +1.08(+1.58%)
Nov 30, 2016 67.99 68.88 67.90 68.32 271,866 +0.94(+1.39%)
Nov 29, 2016 67.53 67.90 66.03 67.38 190,652 -0.28(-0.42%)
Nov 28, 2016 67.62 67.99 67.24 67.67 317,107 -0.33(-0.48%)
Nov 25, 2016 68.09 68.42 67.57 67.99 113,764 -0.09(-0.14%)
Nov 23, 2016 68.09 68.09 68.09 0 +1.55(+2.32%)
Nov 22, 2016 65.84 66.68 65.37 66.54 187,305 +1.12(+1.72%)
Nov 21, 2016 64.95 65.46 64.53 65.42 206,529 +0.89(+1.38%)
Nov 18, 2016 64.01 64.69 63.73 64.53 178,420 +0.33(+0.51%)
Nov 17, 2016 64.85 64.90 63.73 64.20 358,312 -0.52(-0.80%)
Nov 16, 2016 64.57 65.28 64.29 64.71 371,380 -0.37(-0.58%)
Nov 15, 2016 64.43 65.42 63.87 65.09 642,680 +0.52(+0.80%)
Nov 14, 2016 64.67 65.44 63.82 64.57 288,057 +0.42(+0.66%)
Nov 11, 2016 62.42 64.29 62.37 64.15 427,969 +1.59(+2.55%)
Nov 10, 2016 61.11 63.45 61.01 62.56 557,302 +2.11(+3.49%)
Nov 09, 2016 58.86 60.94 57.68 60.45 460,662 +1.27(+2.14%)
Nov 08, 2016 57.83 60.03 57.83 59.18 543,416 +1.03(+1.77%)
Nov 07, 2016 59.42 59.79 56.70 58.15 484,334 +3.84(+7.08%)
Nov 04, 2016 53.70 55.25 53.33 54.31 222,813 +0.70(+1.31%)
Nov 03, 2016 53.42 54.40 53.28 53.61 281,551 +0.28(+0.53%)
Nov 02, 2016 53.47 53.75 52.91 53.33 307,108 -0.47(-0.87%)
Nov 01, 2016 55.81 56.07 53.65 53.80 263,962 -1.59(-2.88%)
Oct 31, 2016 55.15 55.62 54.69 55.39 146,574 +0.47(+0.85%)
Oct 28, 2016 54.78 55.62 54.78 54.92 143,885 +0.05(+0.09%)
Oct 27, 2016 55.90 55.90 54.45 54.87 187,777 -0.75(-1.35%)
Oct 26, 2016 53.84 55.76 53.84 55.62 213,788 +1.41(+2.59%)
Oct 25, 2016 55.06 55.34 54.03 54.22 231,705 -1.12(-2.03%)
Oct 24, 2016 55.48 55.53 54.87 55.34 241,410 +0.66(+1.20%)
Oct 21, 2016 54.50 55.01 54.03 54.69 319,596 -0.37(-0.68%)
Oct 20, 2016 55.06 55.72 54.87 55.06 151,577 -0.52(-0.93%)
Oct 19, 2016 56.19 56.19 55.58 55.58 146,513 -0.42(-0.75%)
Oct 18, 2016 56.70 56.70 55.72 56.00 265,123 +0.09(+0.17%)
Oct 17, 2016 56.09 56.28 55.58 55.90 147,160 +0.09(+0.17%)
Oct 14, 2016 56.24 56.66 55.68 55.81 191,975 +0.18(+0.32%)
Oct 13, 2016 55.49 55.83 55.10 55.63 127,372 -0.66(-1.17%)
Oct 12, 2016 55.56 56.37 55.34 56.29 205,216 +0.56(+1.01%)
Oct 11, 2016 57.45 57.45 55.47 55.73 219,409 -1.57(-2.75%)
Oct 10, 2016 57.76 57.98 57.28 57.30 138,548 +0.03(+0.05%)
Oct 07, 2016 57.68 57.83 56.94 57.27 250,662 -0.63(-1.08%)
Oct 06, 2016 57.73 58.09 57.37 57.90 255,383 +0.24(+0.42%)
Oct 05, 2016 56.72 57.93 56.65 57.66 397,693 +1.36(+2.41%)
Oct 04, 2016 56.10 56.46 55.59 56.30 379,922 +0.52(+0.94%)
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.