Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

RBC Bearings Inc (NY: RBC )

246.54 -3.62 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	251.57	251.57	246.00	246.54	158,969	-3.62(-1.45%)
Apr 16, 2024	251.12	252.32	249.12	250.16	211,576	-1.61(-0.64%)
Apr 15, 2024	257.25	257.82	251.32	251.77	113,769	-2.97(-1.17%)
Apr 12, 2024	256.76	257.62	252.76	254.74	113,288	-4.53(-1.75%)
Apr 11, 2024	264.64	266.74	259.14	259.27	157,081	-4.15(-1.58%)
Apr 10, 2024	263.04	265.82	261.68	263.42	78,182	-3.73(-1.40%)
Apr 09, 2024	270.22	270.69	266.21	267.15	97,419	-2.39(-0.89%)
Apr 08, 2024	267.43	270.35	265.48	269.54	98,152	+3.51(+1.32%)
Apr 05, 2024	263.25	266.16	263.25	266.03	89,338	+4.42(+1.69%)
Apr 04, 2024	264.39	268.23	261.29	261.61	100,663	-0.12(-0.05%)
Apr 03, 2024	262.94	265.18	261.01	261.73	158,708	-1.73(-0.66%)
Apr 02, 2024	268.04	268.04	262.30	263.46	85,768	-6.00(-2.23%)
Apr 01, 2024	270.74	270.74	266.45	269.46	73,725	-0.89(-0.33%)
Mar 28, 2024	271.30	272.15	269.89	270.35	96,182	-1.39(-0.51%)
Mar 27, 2024	268.19	271.99	267.82	271.74	81,262	+6.07(+2.28%)
Mar 26, 2024	263.05	267.49	263.05	265.67	91,700	+2.36(+0.90%)
Mar 25, 2024	265.81	265.81	262.69	263.31	110,318	-1.56(-0.59%)
Mar 22, 2024	268.86	268.86	264.31	264.87	104,927	-4.17(-1.55%)
Mar 21, 2024	269.01	271.37	268.11	269.04	105,785	+1.83(+0.68%)
Mar 20, 2024	264.59	267.22	263.74	267.21	66,938	+3.17(+1.20%)
Mar 19, 2024	259.79	264.44	259.45	264.04	91,591	+3.30(+1.27%)
Mar 18, 2024	263.03	264.21	260.12	260.74	106,087	-1.71(-0.65%)
Mar 15, 2024	259.42	264.25	259.42	262.45	258,838	+2.29(+0.88%)
Mar 14, 2024	265.25	266.54	258.46	260.16	98,049	-5.28(-1.99%)
Mar 13, 2024	267.03	268.91	264.34	265.44	187,545	+0.27(+0.10%)
Mar 12, 2024	266.00	267.43	264.35	265.17	83,337	-1.46(-0.55%)
Mar 11, 2024	267.41	270.07	265.04	266.63	125,887	-1.42(-0.53%)
Mar 08, 2024	270.56	272.44	265.48	268.05	126,549	-2.24(-0.83%)
Mar 07, 2024	272.31	274.60	268.20	270.29	125,704	-0.42(-0.16%)
Mar 06, 2024	264.47	270.77	263.22	270.71	119,264	+8.11(+3.09%)
Mar 05, 2024	264.80	266.22	262.57	262.60	111,672	-3.10(-1.17%)
Mar 04, 2024	267.59	269.63	265.12	265.70	127,122	-0.66(-0.25%)
Mar 01, 2024	272.83	272.83	266.11	266.36	126,344	-6.47(-2.37%)
Feb 29, 2024	278.16	278.16	271.16	272.83	150,800	-3.50(-1.27%)
Feb 28, 2024	270.71	276.69	270.71	276.33	96,269	+4.80(+1.77%)
Feb 27, 2024	271.97	272.91	270.09	271.53	112,577	+1.33(+0.49%)
Feb 26, 2024	271.36	272.84	269.82	270.20	98,433	-0.49(-0.18%)
Feb 23, 2024	273.69	273.69	270.40	270.69	81,693	-1.05(-0.39%)
Feb 22, 2024	269.02	272.37	268.23	271.74	83,538	+5.07(+1.90%)
Feb 21, 2024	269.45	271.10	264.73	266.67	153,550	-3.73(-1.38%)
Feb 20, 2024	268.82	271.71	268.78	270.40	140,442	-0.58(-0.21%)
Feb 16, 2024	274.79	275.61	270.75	270.98	110,202	-4.41(-1.60%)
Feb 15, 2024	271.47	277.02	270.04	275.39	171,713	+4.20(+1.55%)
Feb 14, 2024	265.71	271.49	262.08	271.19	126,898	+7.05(+2.67%)
Feb 13, 2024	263.42	265.81	260.34	264.14	171,606	-4.36(-1.62%)
Feb 12, 2024	265.39	270.16	263.30	268.50	179,239	+2.32(+0.87%)
Feb 09, 2024	260.15	267.41	258.56	266.18	255,104	+8.03(+3.11%)
Feb 08, 2024	250.01	261.42	240.36	258.15	374,252	-14.78(-5.42%)
Feb 07, 2024	275.41	276.91	272.84	272.93	168,108	-1.68(-0.61%)
Feb 06, 2024	273.53	274.96	272.04	274.61	59,748	+2.08(+0.76%)
Feb 05, 2024	272.66	274.52	269.48	272.53	96,171	-3.34(-1.21%)
Feb 02, 2024	273.10	278.26	271.38	275.87	79,036	+1.61(+0.59%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

RBC Bearings Inc (NY: RBC )

Historical Prices