Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorporated Common Stock (NY: RBC )

363.34 -5.48 (-1.49%)
Streaming Delayed Price Updated: 11:44 AM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 367.08 368.87 358.22 368.82 304,526 +1.53(+0.42%)
Feb 03, 2025 349.61 371.00 345.37 367.29 715,213 +18.54(+5.32%)
Jan 31, 2025 347.12 364.96 339.29 348.75 351,500 +26.73(+8.30%)
Jan 30, 2025 315.91 322.41 315.91 322.02 144,159 +10.44(+3.35%)
Jan 29, 2025 313.24 317.00 309.42 311.58 78,932 -3.64(-1.15%)
Jan 28, 2025 311.95 315.78 311.25 315.22 82,006 +1.96(+0.63%)
Jan 27, 2025 314.01 314.44 310.00 313.26 106,721 -0.97(-0.31%)
Jan 24, 2025 315.30 318.70 313.88 314.23 203,409 -1.10(-0.35%)
Jan 23, 2025 323.69 323.84 315.05 315.33 156,135 -7.83(-2.42%)
Jan 22, 2025 323.34 326.54 321.11 323.16 209,310 -0.53(-0.16%)
Jan 21, 2025 316.04 325.82 315.00 323.69 134,551 +11.60(+3.72%)
Jan 17, 2025 310.76 312.78 310.43 312.09 151,408 +2.54(+0.82%)
Jan 16, 2025 306.60 310.17 306.12 309.55 85,845 +3.67(+1.20%)
Jan 15, 2025 309.88 309.88 305.86 305.88 100,379 +1.31(+0.43%)
Jan 14, 2025 300.83 305.06 300.48 304.57 87,501 +6.61(+2.22%)
Jan 13, 2025 291.64 298.56 290.56 297.96 92,811 +3.60(+1.22%)
Jan 10, 2025 293.64 295.64 291.84 294.36 96,082 -3.49(-1.17%)
Jan 08, 2025 294.71 298.56 293.14 297.85 83,801 +0.42(+0.14%)
Jan 07, 2025 301.57 301.57 295.99 297.43 99,141 -2.89(-0.96%)
Jan 06, 2025 302.53 306.40 299.97 300.32 104,828 -1.33(-0.44%)
Jan 03, 2025 297.60 303.20 296.97 301.65 103,478 +3.84(+1.29%)
Jan 02, 2025 300.41 301.75 296.15 297.81 109,586 -1.33(-0.44%)
Dec 31, 2024 299.14 0 +2.05(+0.69%)
Dec 30, 2024 297.89 299.12 295.03 297.09 165,780 -3.10(-1.03%)
Dec 27, 2024 301.13 303.86 299.10 300.19 144,234 -3.74(-1.23%)
Dec 26, 2024 302.60 304.92 302.25 303.93 118,456 -0.70(-0.23%)
Dec 24, 2024 303.13 305.99 303.13 304.63 85,998 +0.01(+0.00%)
Dec 23, 2024 307.33 307.44 301.35 304.62 260,330 -1.66(-0.54%)
Dec 20, 2024 307.04 313.82 305.48 306.28 975,013 -3.63(-1.17%)
Dec 19, 2024 314.54 323.18 309.62 309.91 237,139 -2.21(-0.71%)
Dec 18, 2024 320.48 326.18 311.89 312.12 233,460 -8.37(-2.61%)
Dec 17, 2024 324.37 326.58 320.28 320.49 199,908 -5.88(-1.80%)
Dec 16, 2024 327.94 331.44 325.26 326.37 211,243 -1.21(-0.37%)
Dec 13, 2024 329.79 330.26 323.76 327.58 150,671 -3.09(-0.93%)
Dec 12, 2024 334.58 334.58 330.17 330.67 109,235 -4.75(-1.42%)
Dec 11, 2024 336.05 337.31 332.28 335.42 115,571 +2.88(+0.87%)
Dec 10, 2024 334.72 337.63 331.31 332.54 173,966 -1.02(-0.31%)
Dec 09, 2024 336.18 339.60 333.45 333.56 155,346 -0.83(-0.25%)
Dec 06, 2024 335.00 335.01 332.49 334.39 108,715 +0.13(+0.04%)
Dec 05, 2024 339.26 346.77 333.57 334.26 101,596 -5.45(-1.60%)
Dec 04, 2024 340.47 342.64 338.03 339.71 148,997 -1.32(-0.39%)
Dec 03, 2024 336.38 341.97 335.04 341.03 142,978 +5.80(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.