Register for real-time alerts, custom portfolio, and market movers
RBCAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 49.97 | 0.88 | 1.79% | 48.80 | 50.40 | 48.80 | 16,042 |
| Apr 22 2024 | 49.09 | -0.79 | -1.58% | 50.12 | 50.64 | 49.00 | 22,735 |
| Apr 19 2024 | 49.88 | 2.58 | 5.45% | 47.20 | 50.27 | 47.20 | 22,647 |
| Apr 18 2024 | 47.30 | -0.01 | -0.02% | 47.10 | 48.48 | 46.75 | 26,303 |
| Apr 17 2024 | 47.31 | 0.30 | 0.64% | 47.49 | 48.36 | 47.04 | 12,359 |
| Apr 16 2024 | 47.01 | -0.79 | -1.65% | 47.80 | 47.96 | 47.00 | 7,048 |
| Apr 15 2024 | 47.80 | -0.25 | -0.52% | 48.30 | 48.50 | 47.3226 | 7,220 |
| Apr 12 2024 | 48.05 | -0.60 | -1.23% | 48.57 | 48.69 | 47.93 | 13,596 |
| Apr 11 2024 | 48.65 | -0.06 | -0.12% | 48.71 | 48.71 | 48.00 | 16,710 |
| Apr 10 2024 | 48.71 | -1.15 | -2.31% | 49.01 | 49.60 | 46.806 | 21,755 |
| Apr 09 2024 | 49.86 | 0.07 | 0.14% | 49.35 | 50.06 | 49.29 | 7,632 |
| Apr 08 2024 | 49.79 | -0.58 | -1.15% | 50.79 | 50.79 | 49.77 | 10,339 |
| Apr 05 2024 | 50.37 | 0.30 | 0.60% | 49.81 | 50.45 | 49.655 | 8,380 |
| Apr 04 2024 | 50.07 | 0.80 | 1.62% | 49.92 | 50.96 | 49.585 | 16,687 |
| Apr 03 2024 | 49.27 | -0.10 | -0.20% | 48.92 | 50.157 | 48.73 | 12,891 |
| Apr 02 2024 | 49.37 | 0.25 | 0.51% | 48.63 | 49.42 | 47.075 | 42,485 |
| Apr 01 2024 | 49.12 | -1.88 | -3.69% | 51.00 | 51.50 | 48.885 | 15,512 |
| Mar 28 2024 | 51.00 | 0.44 | 0.87% | 50.45 | 51.16 | 49.2794 | 13,411 |
| Mar 27 2024 | 50.56 | 2.03 | 4.18% | 48.52 | 50.56 | 48.52 | 12,414 |
| Mar 26 2024 | 48.53 | -0.60 | -1.22% | 49.16 | 49.43 | 48.40 | 14,253 |
| Mar 25 2024 | 49.13 | -0.37 | -0.75% | 49.27 | 49.52 | 49.00 | 5,017 |
| Mar 22 2024 | 49.50 | -1.06 | -2.10% | 50.89 | 50.89 | 49.16 | 12,601 |
| Mar 21 2024 | 50.56 | 0.86 | 1.73% | 49.73 | 50.56 | 49.73 | 13,426 |
| Mar 20 2024 | 49.70 | 2.17 | 4.57% | 47.60 | 49.88 | 47.11 | 19,471 |
| Mar 19 2024 | 47.53 | 0.70 | 1.49% | 46.94 | 47.72 | 46.55 | 24,848 |
| Mar 18 2024 | 46.83 | -2.00 | -4.10% | 48.84 | 48.84 | 46.83 | 17,315 |
| Mar 15 2024 | 48.83 | 0.85 | 1.77% | 47.09 | 48.83 | 47.09 | 53,733 |
| Mar 14 2024 | 47.98 | -0.91 | -1.86% | 48.56 | 48.75 | 47.18 | 12,931 |
| Mar 13 2024 | 48.89 | -0.69 | -1.39% | 49.24 | 49.58 | 48.82 | 7,978 |
| Mar 12 2024 | 49.58 | -0.40 | -0.80% | 49.99 | 49.99 | 49.0261 | 6,698 |
| Mar 11 2024 | 49.98 | -0.22 | -0.44% | 50.16 | 50.18 | 49.98 | 2,944 |
| Mar 08 2024 | 50.20 | 0.96 | 1.95% | 49.76 | 50.37 | 48.86 | 11,422 |
| Mar 07 2024 | 49.24 | -0.06 | -0.12% | 49.90 | 49.90 | 48.78 | 8,036 |
| Mar 06 2024 | 49.30 | -0.06 | -0.12% | 49.73 | 50.05 | 49.10 | 24,311 |
| Mar 05 2024 | 49.36 | 1.43 | 2.98% | 47.96 | 49.79 | 47.96 | 10,472 |
| Mar 04 2024 | 47.93 | -0.57 | -1.18% | 48.23 | 48.27 | 47.80 | 6,629 |
| Mar 01 2024 | 48.50 | -0.76 | -1.54% | 49.01 | 49.30 | 48.24 | 8,946 |
| Feb 29 2024 | 49.26 | 0.80 | 1.65% | 49.29 | 49.29 | 48.50 | 12,208 |
| Feb 28 2024 | 48.46 | -0.38 | -0.78% | 48.38 | 49.11 | 48.165 | 8,101 |
| Feb 27 2024 | 48.84 | -0.40 | -0.81% | 49.85 | 49.90 | 48.84 | 8,226 |
| Feb 26 2024 | 49.24 | -0.02 | -0.04% | 49.00 | 49.56 | 48.95 | 7,818 |
| Feb 23 2024 | 49.26 | -0.01 | -0.01% | 49.09 | 49.59 | 48.56 | 5,241 |
| Feb 22 2024 | 49.265 | -0.68 | -1.35% | 49.69 | 50.27 | 48.295 | 18,729 |
| Feb 21 2024 | 49.94 | -0.57 | -1.13% | 50.25 | 50.575 | 49.50 | 11,129 |
| Feb 20 2024 | 50.51 | -0.74 | -1.44% | 50.63 | 51.8347 | 50.51 | 11,439 |
| Feb 16 2024 | 51.25 | -1.01 | -1.93% | 51.96 | 52.02 | 50.98 | 14,010 |
| Feb 15 2024 | 52.26 | 2.27 | 4.54% | 50.60 | 52.33 | 50.40 | 16,342 |
| Feb 14 2024 | 49.99 | 1.92 | 3.99% | 48.77 | 50.00 | 48.17 | 30,216 |
| Feb 13 2024 | 48.07 | -3.24 | -6.31% | 50.52 | 50.52 | 47.55 | 29,681 |
| Feb 12 2024 | 51.31 | 1.55 | 3.11% | 49.80 | 52.25 | 49.7006 | 24,773 |
| Feb 09 2024 | 49.76 | 0.81 | 1.65% | 49.20 | 50.12 | 48.52 | 14,833 |
| Feb 08 2024 | 48.95 | 1.06 | 2.21% | 47.805 | 49.05 | 47.805 | 12,706 |
| Feb 07 2024 | 47.89 | -1.01 | -2.07% | 49.10 | 49.10 | 47.33 | 26,250 |
| Feb 06 2024 | 48.90 | -1.15 | -2.30% | 49.76 | 49.80 | 47.88 | 26,501 |
| Feb 05 2024 | 50.05 | -0.50 | -0.99% | 50.46 | 50.50 | 49.71 | 16,307 |
| Feb 02 2024 | 50.55 | -0.74 | -1.44% | 50.53 | 51.21 | 50.1993 | 12,409 |
| Feb 01 2024 | 51.29 | 0.10 | 0.20% | 51.08 | 52.00 | 49.9908 | 21,410 |
| Jan 31 2024 | 51.19 | -3.13 | -5.76% | 53.88 | 54.00 | 51.19 | 19,782 |
| Jan 30 2024 | 54.32 | 0.01 | 0.02% | 53.90 | 54.49 | 53.66 | 16,388 |
| Jan 29 2024 | 54.31 | 0.24 | 0.44% | 53.52 | 54.65 | 53.52 | 10,096 |
| Jan 26 2024 | 54.07 | 0.75 | 1.41% | 54.34 | 54.34 | 53.30 | 16,402 |
| Jan 25 2024 | 53.32 | 1.53 | 2.95% | 52.38 | 54.245 | 51.23 | 30,896 |
