Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBCAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.79 | 1.33 | 2.64% | 50.54 | 51.86 | 50.295 | 33,816 |
| May 30 2024 | 50.46 | 0.43 | 0.86% | 50.26 | 50.69 | 49.625 | 25,277 |
| May 29 2024 | 50.03 | -1.73 | -3.34% | 50.94 | 50.94 | 49.3278 | 16,640 |
| May 28 2024 | 51.76 | -0.65 | -1.24% | 52.47 | 52.47 | 51.34 | 12,063 |
| May 24 2024 | 52.41 | 0.46 | 0.89% | 52.19 | 52.71 | 51.14 | 18,979 |
| May 23 2024 | 51.95 | -1.80 | -3.35% | 53.71 | 54.08 | 51.38 | 25,755 |
| May 22 2024 | 53.75 | 0.12 | 0.22% | 53.50 | 53.94 | 53.00 | 25,796 |
| May 21 2024 | 53.63 | 0.23 | 0.43% | 53.19 | 53.66 | 52.81 | 16,541 |
| May 20 2024 | 53.40 | -1.10 | -2.02% | 54.26 | 54.60 | 53.35 | 16,732 |
| May 17 2024 | 54.50 | 0.20 | 0.37% | 54.30 | 54.875 | 54.17 | 10,577 |
| May 16 2024 | 54.30 | 0.06 | 0.11% | 54.48 | 54.48 | 53.8831 | 11,683 |
| May 15 2024 | 54.24 | 0.42 | 0.78% | 54.15 | 54.5299 | 53.78 | 19,664 |
| May 14 2024 | 53.82 | 0.68 | 1.28% | 53.70 | 54.47 | 53.15 | 15,254 |
| May 13 2024 | 53.14 | -0.80 | -1.48% | 54.18 | 54.19 | 53.14 | 16,064 |
| May 10 2024 | 53.94 | -0.63 | -1.15% | 54.74 | 54.93 | 52.935 | 16,363 |
| May 09 2024 | 54.57 | 0.75 | 1.39% | 54.12 | 54.57 | 53.784 | 11,523 |
| May 08 2024 | 53.82 | 0.42 | 0.79% | 52.95 | 53.97 | 52.85 | 10,586 |
| May 07 2024 | 53.40 | -0.42 | -0.78% | 53.99 | 54.475 | 53.34 | 15,060 |
| May 06 2024 | 53.82 | 1.19 | 2.26% | 53.04 | 53.875 | 52.90 | 30,609 |
| May 03 2024 | 52.63 | 0.78 | 1.50% | 52.00 | 53.03 | 51.84 | 17,568 |
| May 02 2024 | 51.85 | 0.28 | 0.54% | 51.55 | 51.90 | 51.08 | 21,447 |
| May 01 2024 | 51.57 | 0.85 | 1.68% | 51.00 | 51.60 | 49.51 | 17,568 |
| Apr 30 2024 | 50.72 | -0.53 | -1.03% | 51.00 | 51.29 | 50.175 | 19,146 |
| Apr 29 2024 | 51.25 | 0.75 | 1.49% | 50.38 | 51.655 | 50.01 | 24,101 |
| Apr 26 2024 | 50.50 | 0.45 | 0.90% | 49.51 | 50.50 | 49.51 | 18,238 |
| Apr 25 2024 | 50.05 | 0.22 | 0.44% | 49.00 | 50.13 | 48.0978 | 19,239 |
| Apr 24 2024 | 49.83 | -0.14 | -0.28% | 49.22 | 49.83 | 48.50 | 22,297 |
| 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 | 6,896 |
| 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 | 49.01 | 46.806 | 21,544 |
| 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 | 8,359 |
| 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 | 42,164 |
| 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 | 53,541 |
| 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 |
