RBC Core Bond Pool (NEO:RCOR)
Canada
· Delayed Price · Currency is CAD 20.59
-0.02 (-0.10%)
May 2, 2025, 4:00 PM EDT
RBC Core Bond Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.63 | 20.64 | 20.63 | 20.63 | - | 0.19% | 4,951 |
| May 8, 2025 | 20.62 | 20.62 | 20.58 | 20.59 | - | -0.24% | 76,512 |
| May 7, 2025 | 20.63 | 20.65 | 20.63 | 20.64 | - | 0.15% | 6,091 |
| May 6, 2025 | 20.60 | 20.61 | 20.59 | 20.61 | - | 0.15% | 5,199 |
| May 5, 2025 | 20.57 | 20.60 | 20.57 | 20.58 | - | -0.05% | 39,541 |
| May 2, 2025 | 20.55 | 20.59 | 20.55 | 20.59 | - | -0.10% | 9,081 |
| May 1, 2025 | 20.62 | 20.63 | 20.59 | 20.61 | - | -0.10% | 12,242 |
| Apr 30, 2025 | 20.57 | 20.63 | 20.57 | 20.63 | - | 0.05% | 28,746 |
| Apr 29, 2025 | 20.61 | 20.63 | 20.60 | 20.62 | - | 0.19% | 3,894 |
| Apr 28, 2025 | 20.60 | 20.60 | 20.56 | 20.58 | - | 0.05% | 46,867 |
| Apr 25, 2025 | 20.59 | 20.59 | 20.57 | 20.57 | - | 0.05% | 4,097 |
| Apr 24, 2025 | 20.56 | 20.56 | 20.55 | 20.56 | - | 0.39% | 16,625 |
| Apr 23, 2025 | 20.44 | 20.54 | 20.44 | 20.48 | - | -0.05% | 82,860 |
| Apr 22, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | - | 0.34% | 4,961 |
| Apr 21, 2025 | 20.45 | 20.46 | 20.42 | 20.42 | - | -0.29% | 62,485 |
| Apr 17, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | - | -0.05% | 2,517 |
| Apr 16, 2025 | 20.49 | 20.49 | 20.48 | 20.49 | - | 0.10% | 6,094 |
| Apr 15, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | - | 0.15% | 22,205 |
| Apr 14, 2025 | 20.43 | 20.45 | 20.41 | 20.44 | - | 0.49% | 5,842 |
| Apr 11, 2025 | 20.42 | 20.42 | 20.33 | 20.34 | - | 0.05% | 8,541 |
| Apr 10, 2025 | 20.49 | 20.49 | 20.33 | 20.33 | - | -0.49% | 42,183 |
| Apr 9, 2025 | 20.39 | 20.46 | 20.35 | 20.43 | - | - | 46,871 |
| Apr 8, 2025 | 20.52 | 20.52 | 20.26 | 20.43 | - | -0.39% | 121,728 |
| Apr 7, 2025 | 20.63 | 20.63 | 20.51 | 20.51 | - | -1.63% | 14,932 |
| Apr 4, 2025 | 20.87 | 20.97 | 20.85 | 20.85 | - | -0.10% | 23,829 |
| Apr 3, 2025 | 20.94 | 20.94 | 20.87 | 20.87 | - | -0.14% | 109,963 |
| Apr 2, 2025 | 20.96 | 20.96 | 20.90 | 20.90 | - | -0.29% | 1,132 |
| Apr 1, 2025 | 20.96 | 20.96 | 20.95 | 20.96 | - | 0.24% | 3,116 |
| Mar 31, 2025 | 20.95 | 20.95 | 20.89 | 20.91 | - | 0.05% | 8,970 |
| Mar 28, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | - | 0.24% | 2,755 |
| Mar 27, 2025 | 20.82 | 20.85 | 20.82 | 20.85 | - | 0.14% | 31,136 |
| Mar 26, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | - | -0.43% | 13,275 |
| Mar 25, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | 0.24% | 1,871 |
| Mar 24, 2025 | 20.85 | 20.86 | 20.85 | 20.86 | - | -0.19% | 4,273 |
| Mar 21, 2025 | 20.90 | 20.90 | 20.89 | 20.90 | - | - | 6,222 |
| Mar 20, 2025 | 20.91 | 20.91 | 20.88 | 20.90 | - | -0.05% | 56,899 |
| Mar 19, 2025 | 20.90 | 20.91 | 20.86 | 20.91 | - | 0.19% | 29,300 |
| Mar 18, 2025 | 20.81 | 20.87 | 20.81 | 20.87 | - | - | 87,784 |
| Mar 17, 2025 | 20.93 | 20.93 | 20.87 | 20.87 | - | 0.10% | 10,783 |
| Mar 14, 2025 | 20.85 | 20.86 | 20.84 | 20.85 | - | - | 8,573 |
| Mar 13, 2025 | 20.85 | 20.86 | 20.84 | 20.85 | - | 0.19% | 25,948 |
| Mar 12, 2025 | 20.84 | 20.84 | 20.81 | 20.81 | - | -0.24% | 10,835 |
| Mar 11, 2025 | 20.93 | 20.93 | 20.86 | 20.86 | - | -0.14% | 100,124 |
| Mar 10, 2025 | 20.93 | 20.93 | 20.89 | 20.89 | - | 0.05% | 104,235 |
| Mar 7, 2025 | 20.87 | 20.91 | 20.86 | 20.88 | - | 0.29% | 83,444 |
| Mar 6, 2025 | 20.82 | 20.84 | 20.82 | 20.82 | - | -0.38% | 12,047 |
| Mar 5, 2025 | 20.90 | 20.93 | 20.90 | 20.90 | - | -0.43% | 12,453 |
| Mar 4, 2025 | 20.95 | 21.00 | 20.95 | 20.99 | - | 0.05% | 33,668 |
| Mar 3, 2025 | 20.93 | 20.98 | 20.93 | 20.98 | - | -0.10% | 30,848 |
| Feb 28, 2025 | 20.97 | 21.00 | 20.95 | 21.00 | - | 0.24% | 131,282 |