RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.75	21.75	21.10	21.70	21.70	-0.23%	29,135
Sep 10, 2026	21.40	21.90	21.35	21.75	21.75	-0.68%	10,582
Sep 9, 2026	21.30	21.95	21.30	21.90	21.90	2.82%	2,273
Sep 8, 2026	22.25	22.25	21.20	21.30	21.30	-1.62%	23,017
Sep 7, 2026	21.70	22.20	21.20	21.65	21.65	-1.59%	144,927
Sep 4, 2026	21.35	22.20	21.20	22.00	22.00	3.04%	31,140
Sep 3, 2026	22.90	24.05	21.20	21.35	21.35	-11.04%	149,765
Sep 2, 2026	24.00	25.75	22.90	24.00	24.00	2.34%	182,691
Sep 1, 2026	24.60	28.15	24.50	27.00	23.45	11.34%	437,405
Aug 31, 2026	24.15	24.90	23.90	24.25	21.06	0.41%	153,576
Aug 28, 2026	24.10	24.15	23.30	24.15	20.98	2.77%	96,136
Aug 27, 2026	23.10	24.10	23.10	23.50	20.41	-2.29%	27,782
Aug 26, 2026	23.00	24.05	23.00	24.05	20.89	3.22%	30,738
Aug 25, 2026	23.90	23.95	23.00	23.30	20.24	1.08%	51,426
Aug 24, 2026	23.40	24.10	23.05	23.05	20.02	-0.65%	40,143
Aug 21, 2026	23.70	23.70	22.55	23.20	20.15	-2.11%	67,528
Aug 20, 2026	22.25	23.70	22.25	23.70	20.59	2.82%	117,701
Aug 19, 2026	22.45	23.05	22.10	23.05	20.02	2.67%	55,778
Aug 18, 2026	22.65	22.65	22.05	22.45	19.50	2.05%	44,607
Aug 17, 2026	21.55	22.20	21.55	22.00	19.11	-0.90%	16,311
Aug 14, 2026	21.60	22.40	21.50	22.20	19.28	2.78%	39,419
Aug 13, 2026	22.30	22.55	21.50	21.60	18.76	-3.14%	185,864
Aug 12, 2026	19.95	23.45	19.95	22.30	19.37	11.78%	239,260
Aug 11, 2026	19.80	19.95	19.40	19.95	17.33	1.01%	12,655
Aug 10, 2026	19.05	19.75	19.05	19.75	17.15	3.67%	27,258
Aug 7, 2026	19.05	19.05	18.50	19.05	16.55	-	9,657
Aug 6, 2026	18.50	19.15	18.50	19.05	16.55	2.97%	370
Aug 5, 2026	18.95	19.20	18.50	18.50	16.07	-2.63%	7,111
Aug 4, 2026	18.45	19.05	18.45	19.00	16.50	0.53%	7,021
Aug 3, 2026	18.50	19.05	18.50	18.90	16.42	-0.79%	15,006
Jul 31, 2026	18.35	19.15	18.35	19.05	16.55	1.87%	1,105
Jul 30, 2026	18.60	19.35	18.45	18.70	16.24	3.89%	26,350
Jul 29, 2026	19.35	19.35	17.90	18.00	15.63	-7.22%	151,009
Jul 28, 2026	19.45	19.45	18.65	19.40	16.85	-0.26%	12,030
Jul 27, 2026	20.10	20.10	19.20	19.45	16.89	-3.23%	22,062
Jul 24, 2026	20.30	20.30	19.35	20.10	17.46	-1.23%	6,453
Jul 23, 2026	19.55	20.35	19.40	20.35	17.68	3.83%	29,130
Jul 22, 2026	19.70	19.70	19.60	19.60	17.02	1.29%	2,010
Jul 21, 2026	19.75	19.75	19.00	19.35	16.81	-0.51%	8,251
Jul 20, 2026	19.20	19.50	18.90	19.45	16.89	-1.27%	48,315
Jul 17, 2026	20.50	20.50	18.95	19.70	17.11	-3.90%	87,267
Jul 16, 2026	19.55	20.50	19.55	20.50	17.81	4.86%	14,617
Jul 15, 2026	20.40	20.45	19.50	19.55	16.98	-3.69%	4,008
Jul 14, 2026	21.05	21.10	20.15	20.30	17.63	-2.40%	44,556
Jul 13, 2026	21.10	21.15	20.45	20.80	18.07	1.46%	13,123
Jul 9, 2026	21.90	21.90	20.20	20.50	17.81	-5.09%	45,880
Jul 8, 2026	24.00	24.00	19.70	22.80	18.76	-5.20%	115,447
Jul 7, 2026	24.55	24.60	23.50	24.05	19.79	0.63%	80,092
Jul 6, 2026	23.25	25.05	22.70	23.90	19.67	2.80%	123,525
Jul 3, 2026	22.30	24.10	21.55	23.25	19.13	4.49%	137,783