RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.85	21.40	19.70	20.85	20.85	5.84%	90,443
Jun 11, 2026	19.70	19.75	19.15	19.70	19.70	0.51%	78,013
Jun 10, 2026	19.70	19.70	19.10	19.60	19.60	0.51%	14,505
Jun 9, 2026	19.70	19.70	19.10	19.50	19.50	-0.76%	9,002
Jun 8, 2026	19.20	19.70	18.40	19.65	19.65	0.26%	36,014
Jun 5, 2026	19.50	19.70	19.25	19.60	19.60	2.62%	16,523
Jun 4, 2026	19.40	19.50	19.10	19.10	19.10	-1.80%	13,002
Jun 3, 2026	19.00	19.75	19.00	19.45	19.45	-	44,191
Jun 2, 2026	19.60	19.60	19.00	19.45	19.45	-0.77%	8,057
Jun 1, 2026	19.60	19.60	19.00	19.60	19.60	2.08%	14,158
May 29, 2026	19.60	19.60	19.00	19.20	19.20	-1.79%	37,090
May 28, 2026	19.55	19.75	19.00	19.55	19.55	2.89%	28,631
May 27, 2026	19.60	19.60	19.00	19.00	19.00	-3.06%	7,855
May 26, 2026	19.50	19.65	19.05	19.60	19.60	0.51%	14,306
May 25, 2026	19.55	19.55	19.00	19.50	19.50	-0.26%	12,510
May 22, 2026	19.50	19.55	19.00	19.55	19.55	0.26%	7,511
May 21, 2026	19.40	19.50	19.00	19.50	19.50	0.52%	40,857
May 20, 2026	19.45	19.45	19.00	19.40	19.40	0.78%	40,282
May 19, 2026	19.40	19.40	19.15	19.25	19.25	0.26%	20,737
May 18, 2026	19.40	19.40	19.10	19.20	19.20	-0.78%	27,017
May 15, 2026	19.10	19.60	19.10	19.35	19.35	-1.28%	26,107
May 14, 2026	19.10	19.60	19.10	19.60	19.60	-	8,081
May 13, 2026	19.15	19.60	19.05	19.60	19.60	2.08%	37,131
May 12, 2026	19.60	19.60	19.15	19.20	19.20	-1.29%	8,221
May 11, 2026	19.40	19.75	19.10	19.45	19.45	1.04%	57,640
May 8, 2026	19.40	19.75	19.15	19.25	19.25	-0.52%	85,686
May 7, 2026	19.55	19.55	18.90	19.35	19.35	0.26%	29,654
May 6, 2026	19.00	19.70	18.85	19.30	19.30	-0.77%	98,563
May 5, 2026	19.40	19.45	18.85	19.45	19.45	0.26%	77,104
May 4, 2026	19.50	19.50	18.90	19.40	19.40	3.19%	43,589
Apr 30, 2026	19.40	19.55	18.80	18.80	18.80	-4.08%	26,320
Apr 29, 2026	18.95	19.70	18.80	19.60	19.60	3.43%	59,441
Apr 28, 2026	18.80	19.65	18.25	18.95	18.95	-	71,030
Apr 27, 2026	19.05	19.35	18.95	18.95	18.95	-1.04%	30,038
Apr 24, 2026	19.55	19.60	19.10	19.15	19.15	-2.30%	49,661
Apr 23, 2026	19.90	20.05	19.05	19.60	19.60	-0.76%	79,739
Apr 22, 2026	19.45	20.75	19.35	19.75	19.75	2.86%	166,540
Apr 21, 2026	18.95	19.35	18.85	19.20	19.20	1.32%	51,233
Apr 20, 2026	18.90	19.00	18.45	18.95	18.95	-2.32%	41,212
Apr 17, 2026	18.50	19.55	18.40	19.40	19.40	3.19%	216,306
Apr 16, 2026	17.90	18.95	17.90	18.80	18.80	5.03%	119,609
Apr 15, 2026	17.55	18.30	17.40	17.90	17.90	5.29%	80,639
Apr 14, 2026	17.10	17.35	16.60	17.00	17.00	0.89%	44,317
Apr 13, 2026	16.55	17.00	15.95	16.85	16.85	-0.30%	115,650
Apr 10, 2026	16.70	17.25	16.50	16.90	16.90	-0.88%	74,091
Apr 9, 2026	17.10	17.10	16.60	17.05	17.05	-0.29%	12,371
Apr 8, 2026	17.45	17.45	16.65	17.10	17.10	-0.29%	62,376
Apr 7, 2026	16.20	17.15	15.80	17.15	17.15	5.86%	67,801
Apr 2, 2026	15.45	16.20	15.40	16.20	16.20	3.51%	26,530
Apr 1, 2026	15.00	15.70	14.95	15.65	15.65	4.68%	36,342