RBC Core Bond Pool (NEO:RCOR)
Canada
· Delayed Price · Currency is CAD 20.68
-0.03 (-0.14%)
Jun 5, 2025, 4:00 PM EDT
RBC Core Bond Pool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.71 | 20.71 | 20.68 | 20.68 | - | -0.14% | 6,607 |
| Jun 4, 2025 | 20.70 | 20.71 | 20.69 | 20.71 | - | 0.19% | 21,314 |
| Jun 3, 2025 | 20.68 | 20.68 | 20.66 | 20.67 | - | -0.05% | 16,830 |
| Jun 2, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | - | - | 11,422 |
| May 30, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | - | - | 8,891 |
| May 29, 2025 | 20.68 | 20.69 | 20.66 | 20.68 | - | 0.15% | 15,177 |
| May 28, 2025 | 20.65 | 20.66 | 20.65 | 20.65 | - | -0.05% | 22,525 |
| May 27, 2025 | 20.57 | 20.66 | 20.57 | 20.66 | - | 0.24% | 13,891 |
| May 26, 2025 | 20.56 | 20.61 | 20.56 | 20.61 | - | 0.19% | 1,752 |
| May 23, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | - | - | 74,568 |
| May 22, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | - | 0.29% | 52,904 |
| May 21, 2025 | 20.57 | 20.57 | 20.51 | 20.51 | - | -0.49% | 6,756 |
| May 20, 2025 | 20.67 | 20.67 | 20.60 | 20.61 | - | -0.34% | 9,890 |
| May 16, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | - | 0.05% | 49,346 |
| May 15, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | - | 0.29% | 5,982 |
| May 14, 2025 | 20.55 | 20.63 | 20.55 | 20.61 | - | -0.10% | 482,824 |
| May 13, 2025 | 20.63 | 20.63 | 20.61 | 20.63 | - | - | 51,010 |
| May 12, 2025 | 20.59 | 20.64 | 20.59 | 20.63 | - | - | 38,481 |
| 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 |