RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	14.30	14.95	14.30	14.95	14.95	0.34%	8,415
Mar 30, 2026	14.95	15.00	14.35	14.90	14.90	-2.30%	14,804
Mar 27, 2026	15.60	15.60	14.90	15.25	15.25	0.99%	12,823
Mar 26, 2026	15.65	15.65	14.95	15.10	15.10	1.00%	5,802
Mar 25, 2026	14.95	15.50	14.95	14.95	14.95	-2.61%	4,513
Mar 24, 2026	14.95	15.35	14.95	15.35	15.35	1.99%	31
Mar 23, 2026	15.35	15.35	14.95	15.05	15.05	-	6,002
Mar 20, 2026	14.95	15.05	14.65	15.05	15.05	0.67%	19,052
Mar 19, 2026	15.50	15.65	14.85	14.95	14.95	-7.14%	36,229
Mar 18, 2026	15.60	16.25	15.50	16.10	16.10	3.54%	37,740
Mar 17, 2026	15.85	16.20	15.55	15.55	15.55	-0.96%	18,780
Mar 16, 2026	16.25	16.25	15.70	15.70	15.70	-3.38%	13,979
Mar 13, 2026	15.60	16.25	15.60	16.25	16.25	-	6
Mar 12, 2026	15.65	16.25	15.65	16.25	16.25	-	3
Mar 11, 2026	15.75	16.25	15.65	16.25	16.25	3.17%	12,803
Mar 10, 2026	16.25	16.25	15.75	15.75	15.75	-3.08%	10,008
Mar 9, 2026	16.30	16.30	15.75	16.25	16.25	-0.31%	2,412
Mar 6, 2026	16.30	16.30	15.65	16.30	16.30	0.31%	233
Mar 5, 2026	16.20	16.25	16.20	16.25	16.25	0.31%	5,010
Mar 4, 2026	16.20	16.20	16.20	16.20	16.20	-	200
Mar 3, 2026	15.90	16.20	15.90	16.20	16.20	1.25%	15,000
Mar 2, 2026	16.15	16.20	16.00	16.00	16.00	-5.04%	22,145
Feb 26, 2026	16.30	16.85	16.15	16.85	16.85	3.69%	37,045
Feb 25, 2026	16.75	16.75	16.15	16.25	16.25	0.31%	14,002
Feb 24, 2026	16.50	16.75	16.20	16.20	16.20	-4.42%	2,014
Feb 23, 2026	16.45	16.95	16.15	16.95	16.95	4.31%	73,152
Feb 11, 2026	16.85	16.85	16.25	16.25	16.25	-1.52%	1,657
Feb 10, 2026	16.45	16.50	16.20	16.50	16.50	-2.37%	29,000
Feb 9, 2026	16.50	16.90	16.50	16.90	16.90	2.42%	15,104
Feb 6, 2026	17.00	17.00	16.50	16.50	16.50	-1.79%	2,105
Feb 5, 2026	16.85	17.00	16.75	16.80	16.80	0.30%	29,250
Feb 4, 2026	16.85	16.85	16.75	16.75	16.75	1.52%	6,050
Feb 3, 2026	16.95	16.95	16.40	16.50	16.50	1.23%	10,001
Feb 2, 2026	16.55	16.55	16.30	16.30	16.30	-1.21%	17,000