RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.30	21.40	20.65	21.40	21.40	0.47%	8,106
Oct 7, 2026	21.30	21.30	20.45	21.30	21.30	-0.23%	3,016
Oct 6, 2026	21.25	21.40	21.00	21.35	21.35	-0.70%	12,304
Oct 5, 2026	21.45	21.50	20.75	21.50	21.50	0.23%	22,293
Oct 2, 2026	20.65	21.45	20.65	21.45	21.45	0.47%	25,271
Oct 1, 2026	21.35	21.45	20.70	21.35	21.35	0.23%	19,612
Sep 30, 2026	20.40	21.40	20.40	21.30	21.30	0.95%	18,103
Sep 29, 2026	20.00	21.45	20.00	21.10	21.10	2.93%	10,054
Sep 24, 2026	19.95	20.55	19.95	20.50	20.50	-0.24%	3,602
Sep 23, 2026	19.95	20.55	19.95	20.55	20.55	-	2,158
Sep 22, 2026	20.10	20.55	19.95	20.55	20.55	0.24%	29,173
Sep 21, 2026	20.40	20.50	20.05	20.50	20.50	0.49%	5,425
Sep 18, 2026	19.70	20.45	19.70	20.40	20.40	-	15,274
Sep 17, 2026	20.55	20.55	19.65	20.40	20.40	-0.24%	7,363
Sep 16, 2026	21.35	21.35	19.90	20.45	20.45	-4.22%	49,233
Sep 15, 2026	20.90	21.50	20.80	21.35	21.35	-0.93%	44,023
Sep 14, 2026	21.75	21.75	20.90	21.55	21.55	-0.69%	30,004
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%	23,617
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