RBC Core Bond Pool (NEO:RCOR)
Canada
· Delayed Price · Currency is CAD 20.90
+0.05 (0.24%)
Mar 28, 2025, 9:30 AM EST
RBC Core Bond Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |