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 (%)
Apr 28, 2023 224.10 229.02 224.10 227.01 169,825 +2.84(+1.27%)
Apr 27, 2023 216.92 224.80 214.99 224.17 149,007 +9.15(+4.26%)
Apr 26, 2023 219.15 220.84 213.51 215.02 158,596 -6.80(-3.07%)
Apr 25, 2023 218.19 226.29 218.19 221.82 140,912 +0.42(+0.19%)
Apr 24, 2023 220.93 224.33 220.56 221.40 105,377 -1.16(-0.52%)
Apr 21, 2023 223.50 224.54 220.29 222.56 160,868 -0.07(-0.03%)
Apr 20, 2023 223.07 223.51 220.00 222.63 121,725 -0.92(-0.41%)
Apr 19, 2023 218.92 223.84 216.60 223.55 85,089 +4.63(+2.11%)
Apr 18, 2023 221.78 221.90 218.81 218.92 81,902 -1.39(-0.63%)
Apr 17, 2023 218.59 220.92 217.33 220.31 106,370 +2.88(+1.32%)
Apr 14, 2023 218.61 222.02 216.36 217.43 99,768 -1.47(-0.67%)
Apr 13, 2023 220.90 220.90 217.06 218.90 91,216 -2.92(-1.32%)
Apr 12, 2023 222.82 222.82 219.07 221.82 108,228 +0.97(+0.44%)
Apr 11, 2023 220.52 224.80 220.40 220.85 131,532 +1.47(+0.67%)
Apr 10, 2023 214.55 221.29 212.63 219.38 207,034 +4.03(+1.87%)
Apr 06, 2023 219.76 221.88 214.89 215.35 162,927 -3.27(-1.50%)
Apr 05, 2023 218.00 218.75 215.74 218.62 144,920 +0.09(+0.04%)
Apr 04, 2023 231.53 231.53 216.61 218.53 187,972 -12.01(-5.21%)
Apr 03, 2023 232.01 233.56 225.05 230.54 217,414 -2.19(-0.94%)
Mar 31, 2023 231.66 233.49 229.09 232.73 232,140 +3.37(+1.47%)
Mar 30, 2023 230.17 234.10 229.03 229.36 176,578 +1.11(+0.49%)
Mar 29, 2023 227.87 228.89 225.30 228.25 97,376 +2.77(+1.23%)
Mar 28, 2023 221.21 226.02 220.72 225.48 100,100 +2.92(+1.31%)
Mar 27, 2023 222.73 224.21 219.45 222.56 89,594 +2.69(+1.22%)
Mar 24, 2023 216.51 220.29 213.94 219.87 148,494 +0.70(+0.32%)
Mar 23, 2023 216.82 220.77 216.36 219.17 155,823 +3.23(+1.50%)
Mar 22, 2023 219.78 224.58 215.82 215.94 200,880 -4.69(-2.13%)
Mar 21, 2023 216.81 222.50 213.67 220.63 273,324 +7.83(+3.68%)
Mar 20, 2023 214.68 216.03 211.51 212.80 349,679 +0.51(+0.24%)
Mar 17, 2023 217.84 218.59 210.35 212.29 427,523 -5.78(-2.65%)
Mar 16, 2023 212.18 225.88 211.18 218.07 322,042 +2.35(+1.09%)
Mar 15, 2023 217.74 218.53 210.80 215.72 187,004 -7.08(-3.18%)
Mar 14, 2023 221.83 226.27 216.75 222.80 235,523 +7.37(+3.42%)
Mar 13, 2023 216.58 222.10 215.07 215.43 126,284 -6.60(-2.97%)
Mar 10, 2023 228.50 230.52 219.07 222.03 215,504 -7.78(-3.39%)
Mar 09, 2023 238.70 240.70 229.40 229.81 86,415 -9.01(-3.77%)
Mar 08, 2023 237.85 239.18 235.71 238.82 67,961 +0.71(+0.30%)
Mar 07, 2023 245.29 246.11 238.11 238.11 87,015 -6.56(-2.68%)
Mar 06, 2023 247.62 247.82 241.63 244.67 86,702 -2.29(-0.93%)
Mar 03, 2023 245.56 248.56 242.10 246.96 115,692 +3.18(+1.30%)
Mar 02, 2023 234.65 243.94 233.63 243.78 185,071 +8.36(+3.55%)
Mar 01, 2023 228.67 235.78 226.44 235.42 159,447 +5.61(+2.44%)
Feb 28, 2023 233.90 236.24 228.84 229.81 234,892 -3.64(-1.56%)
Feb 27, 2023 236.29 241.52 232.40 233.45 110,545 -0.96(-0.41%)
Feb 24, 2023 235.25 235.25 230.01 234.41 122,388 -2.33(-0.98%)
Feb 23, 2023 236.06 238.90 232.76 236.74 106,851 +1.54(+0.65%)
Feb 22, 2023 234.46 238.75 232.87 235.20 135,937 +1.47(+0.63%)
Feb 21, 2023 233.94 237.59 233.25 233.73 169,261 -3.52(-1.48%)
Feb 17, 2023 236.44 239.31 232.84 237.25 160,148 +1.88(+0.80%)
Feb 16, 2023 235.72 241.80 232.42 235.37 162,757 -3.81(-1.59%)
Feb 15, 2023 238.34 242.51 236.50 239.18 123,195 -0.74(-0.31%)
Feb 14, 2023 237.47 241.86 233.57 239.92 174,542 +0.27(+0.11%)
Feb 13, 2023 239.30 243.85 237.51 239.65 318,105 +3.15(+1.33%)
Feb 10, 2023 221.95 238.13 219.55 236.50 508,696 +4.50(+1.94%)
Feb 09, 2023 239.11 240.34 231.43 232.00 167,646 -4.41(-1.87%)
Feb 08, 2023 236.50 238.96 234.51 236.41 131,101 -3.87(-1.61%)
Feb 07, 2023 245.94 247.44 238.00 240.28 184,919 -5.59(-2.27%)
Feb 06, 2023 245.66 247.30 244.49 245.87 185,844 -1.81(-0.73%)
Feb 03, 2023 246.79 252.74 246.13 247.68 135,574 -1.85(-0.74%)
Feb 02, 2023 249.51 254.50 247.08 249.53 142,048 +1.76(+0.71%)
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.