RBC Core Bond Pool (NEO:RCOR)
Canada
· Delayed Price · Currency is CAD 20.90
+0.01 (0.05%)
Feb 26, 2025, 4:00 PM EST
RBC Core Bond Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.97 | 21.00 | 20.95 | 21.00 | - | 0.24% | 131,282 |
| Feb 27, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | - | 0.24% | 109,290 |
| Feb 26, 2025 | 20.93 | 20.93 | 20.87 | 20.90 | - | 0.05% | 32,843 |
| Feb 25, 2025 | 20.83 | 20.91 | 20.83 | 20.89 | - | 0.38% | 204,197 |
| Feb 24, 2025 | 20.81 | 20.82 | 20.79 | 20.81 | - | 0.10% | 10,811 |
| Feb 21, 2025 | 20.77 | 20.82 | 20.76 | 20.79 | - | 0.29% | 66,080 |
| Feb 20, 2025 | 20.72 | 20.74 | 20.72 | 20.73 | - | -0.10% | 11,910 |
| Feb 19, 2025 | 20.73 | 20.75 | 20.73 | 20.75 | - | 0.05% | 29,183 |
| Feb 18, 2025 | 20.74 | 20.74 | 20.71 | 20.74 | - | -0.19% | 36,366 |
| Feb 14, 2025 | 20.81 | 20.81 | 20.78 | 20.78 | - | 0.10% | 8,060 |
| Feb 13, 2025 | 20.76 | 20.78 | 20.76 | 20.76 | - | 0.39% | 18,193 |
| Feb 12, 2025 | 20.74 | 20.74 | 20.68 | 20.68 | - | -0.39% | 18,182 |
| Feb 11, 2025 | 20.77 | 20.77 | 20.76 | 20.76 | - | -0.05% | 265,495 |
| Feb 10, 2025 | 20.87 | 20.87 | 20.77 | 20.77 | - | -0.05% | 2,511 |
| Feb 7, 2025 | 20.83 | 20.83 | 20.77 | 20.78 | - | -0.34% | 302,382 |
| Feb 6, 2025 | 20.87 | 20.87 | 20.83 | 20.85 | - | - | 37,331 |
| Feb 5, 2025 | 20.83 | 20.85 | 20.83 | 20.85 | - | 0.48% | 15,877 |
| Feb 4, 2025 | 20.73 | 20.76 | 20.73 | 20.75 | - | -0.34% | 14,603 |
| Feb 3, 2025 | 20.85 | 20.85 | 20.80 | 20.82 | - | 0.29% | 19,062 |
| Jan 31, 2025 | 20.80 | 20.80 | 20.74 | 20.76 | - | -0.10% | 131,612 |
| Jan 30, 2025 | 20.73 | 20.78 | 20.72 | 20.78 | - | 0.34% | 40,172 |
| Jan 29, 2025 | 20.69 | 20.72 | 20.67 | 20.71 | - | - | 586,171 |
| Jan 28, 2025 | 20.68 | 20.71 | 20.67 | 20.71 | - | 0.05% | 47,858 |
| Jan 27, 2025 | 20.69 | 20.70 | 20.67 | 20.70 | - | 0.39% | 10,687 |
| Jan 24, 2025 | 20.63 | 20.64 | 20.62 | 20.62 | - | 0.05% | 79,672 |
| Jan 23, 2025 | 20.64 | 20.64 | 20.59 | 20.61 | - | - | 50,687 |
| Jan 22, 2025 | 20.61 | 20.62 | 20.60 | 20.61 | - | -0.15% | 11,914 |
| Jan 21, 2025 | 20.64 | 20.65 | 20.62 | 20.64 | - | 0.05% | 14,791 |
| Jan 20, 2025 | 20.65 | 20.65 | 20.02 | 20.63 | - | 0.15% | 134,098 |
| Jan 17, 2025 | 20.59 | 20.61 | 20.59 | 20.60 | - | 0.05% | 417,203 |
| Jan 16, 2025 | 20.56 | 20.59 | 20.55 | 20.59 | - | 0.44% | 79,030 |
| Jan 15, 2025 | 20.52 | 20.52 | 20.48 | 20.50 | - | 0.49% | 13,048 |
| Jan 14, 2025 | 20.39 | 20.40 | 20.37 | 20.40 | - | -0.05% | 77,596 |
| Jan 13, 2025 | 20.47 | 20.47 | 20.40 | 20.41 | - | -0.20% | 82,665 |
| Jan 10, 2025 | 20.47 | 20.47 | 20.45 | 20.45 | - | -0.54% | 4,901 |
| Jan 9, 2025 | 20.52 | 20.57 | 20.52 | 20.56 | - | 0.10% | 1,231,930 |
| Jan 8, 2025 | 20.56 | 20.56 | 20.54 | 20.54 | - | -0.05% | 6,166 |
| Jan 7, 2025 | 20.57 | 20.57 | 20.52 | 20.55 | - | -0.15% | 43,485 |
| Jan 6, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | - | -0.15% | 15,764 |
| Jan 3, 2025 | 20.64 | 20.64 | 20.61 | 20.61 | - | 0.05% | 29,507 |
| Jan 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.05% | 9,057 |
| Dec 31, 2024 | 20.62 | 20.64 | 20.59 | 20.59 | - | -0.15% | 57,979 |
| Dec 30, 2024 | 20.63 | 20.63 | 20.60 | 20.62 | - | -0.58% | 54,436 |
| Dec 27, 2024 | 20.76 | 20.76 | 20.68 | 20.74 | - | 0.05% | 20,057 |
| Dec 24, 2024 | 20.73 | 20.73 | 20.70 | 20.73 | - | 0.10% | 85,151 |
| Dec 23, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | - | -0.19% | 1,123 |
| Dec 20, 2024 | 20.72 | 20.75 | 20.72 | 20.75 | - | 0.29% | 5,199 |
| Dec 19, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | - | -0.39% | 18,716 |
| Dec 18, 2024 | 20.83 | 20.83 | 20.77 | 20.77 | - | -0.24% | 19,052 |
| Dec 17, 2024 | 20.80 | 20.83 | 20.80 | 20.82 | - | 0.24% | 4,367 |
| Dec 16, 2024 | 20.76 | 20.77 | 20.76 | 20.77 | - | -0.10% | 7,468 |
| Dec 13, 2024 | 20.85 | 20.85 | 20.79 | 20.79 | - | -0.05% | 6,798 |
| Dec 12, 2024 | 20.83 | 20.83 | 20.80 | 20.80 | - | -0.24% | 23,028 |
| Dec 11, 2024 | 20.97 | 20.97 | 20.84 | 20.85 | - | -0.33% | 3,900 |
| Dec 10, 2024 | 20.88 | 20.92 | 20.87 | 20.92 | - | 0.24% | 22,188 |
| Dec 9, 2024 | 20.93 | 20.93 | 20.87 | 20.87 | - | -0.43% | 5,801 |
| Dec 6, 2024 | 20.93 | 20.96 | 20.93 | 20.96 | - | 0.58% | 14,191 |
| Dec 5, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | - | -0.10% | 1,893 |
| Dec 4, 2024 | 20.85 | 20.86 | 20.82 | 20.86 | - | 0.29% | 3,420 |
| Dec 3, 2024 | 20.81 | 20.82 | 20.80 | 20.80 | - | -0.10% | 44,415 |
| Dec 2, 2024 | 20.76 | 20.84 | 20.76 | 20.82 | - | -0.14% | 32,784 |
| Nov 29, 2024 | 20.78 | 20.96 | 20.76 | 20.85 | - | 0.58% | 43,982 |
| Nov 28, 2024 | 20.69 | 20.73 | 20.68 | 20.73 | - | 0.10% | 12,270 |
| Nov 27, 2024 | 20.73 | 20.73 | 20.68 | 20.71 | - | 0.05% | 21,269 |
| Nov 26, 2024 | 20.68 | 20.70 | 20.67 | 20.70 | - | 0.19% | 8,621 |
| Nov 25, 2024 | 20.61 | 20.66 | 20.60 | 20.66 | - | 0.54% | 9,453 |
| Nov 22, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.20% | 1,009 |
| Nov 21, 2024 | 20.55 | 20.55 | 20.51 | 20.51 | - | -0.29% | 7,481 |
| Nov 20, 2024 | 20.58 | 20.59 | 20.57 | 20.57 | - | -0.15% | 4,615 |
| Nov 19, 2024 | 20.58 | 20.60 | 20.58 | 20.60 | - | - | 139,221 |
| Nov 18, 2024 | 20.64 | 20.64 | 20.57 | 20.60 | - | -0.10% | 63,137 |
| Nov 15, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | - | 0.05% | 4,565 |
| Nov 14, 2024 | 20.66 | 20.66 | 20.61 | 20.61 | - | 0.19% | 1,203 |
| Nov 13, 2024 | 20.65 | 20.65 | 20.57 | 20.57 | - | -0.15% | 7,359 |
| Nov 12, 2024 | 20.64 | 20.64 | 20.58 | 20.60 | - | -0.39% | 9,118 |
| Nov 11, 2024 | 20.64 | 20.68 | 20.64 | 20.68 | - | - | 1,554 |
| Nov 8, 2024 | 20.69 | 20.69 | 20.68 | 20.68 | - | 0.24% | 8,306 |
| Nov 7, 2024 | 20.60 | 20.65 | 20.60 | 20.63 | - | 0.39% | 20,759 |
| Nov 6, 2024 | 20.56 | 20.57 | 20.55 | 20.55 | - | -0.15% | 11,261 |
| Nov 5, 2024 | 20.56 | 20.58 | 20.55 | 20.58 | - | 0.10% | 87,067 |
| Nov 4, 2024 | 20.58 | 20.58 | 20.55 | 20.56 | - | 0.05% | 10,143 |
| Nov 1, 2024 | 20.56 | 20.56 | 20.55 | 20.55 | - | -0.15% | 13,402 |
| Oct 31, 2024 | 20.62 | 20.62 | 20.56 | 20.58 | - | -0.05% | 14,833 |
| Oct 30, 2024 | 20.64 | 20.64 | 20.59 | 20.59 | - | -0.05% | 20,783 |
| Oct 29, 2024 | 20.57 | 20.60 | 20.57 | 20.60 | - | 0.15% | 7,948 |
| Oct 28, 2024 | 20.58 | 20.58 | 20.56 | 20.57 | - | 0.05% | 9,973 |
| Oct 25, 2024 | 20.58 | 20.62 | 20.46 | 20.56 | - | -0.05% | 130,184 |
| Oct 24, 2024 | 20.58 | 20.59 | 20.55 | 20.57 | - | 0.05% | 32,375 |
| Oct 23, 2024 | 20.58 | 20.58 | 20.55 | 20.56 | - | -0.10% | 34,595 |
| Oct 22, 2024 | 20.63 | 20.63 | 20.57 | 20.58 | - | -0.10% | 21,439 |
| Oct 21, 2024 | 20.60 | 20.62 | 20.58 | 20.60 | - | -0.34% | 5,061 |
| Oct 18, 2024 | 20.65 | 20.67 | 20.64 | 20.67 | - | 0.19% | 3,677 |
| Oct 17, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | - | -0.15% | 44,773 |
| Oct 16, 2024 | 20.69 | 20.69 | 20.66 | 20.66 | - | -0.05% | 5,269 |
| Oct 15, 2024 | 20.66 | 20.67 | 20.65 | 20.67 | - | 0.29% | 3,403 |
| Oct 11, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | - | 0.19% | 5,746 |
| Oct 10, 2024 | 20.56 | 20.59 | 20.56 | 20.57 | - | - | 23,747 |
| Oct 9, 2024 | 20.56 | 20.57 | 20.54 | 20.57 | - | - | 107,316 |
| Oct 8, 2024 | 20.55 | 20.57 | 20.55 | 20.57 | - | - | 17,295 |
| Oct 7, 2024 | 20.92 | 20.92 | 20.56 | 20.57 | - | -0.96% | 62,401 |