RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.75	19.75	19.00	19.35	19.35	-0.51%	8,251
Jul 20, 2026	19.20	19.50	18.90	19.45	19.45	-1.27%	48,315
Jul 17, 2026	20.50	20.50	18.95	19.70	19.70	-3.90%	87,267
Jul 16, 2026	19.55	20.50	19.55	20.50	20.50	4.86%	14,617
Jul 15, 2026	20.40	20.45	19.50	19.55	19.55	-3.69%	4,008
Jul 14, 2026	21.05	21.10	20.15	20.30	20.30	-2.40%	44,556
Jul 13, 2026	21.10	21.15	20.45	20.80	20.80	1.46%	13,123
Jul 9, 2026	21.90	21.90	20.20	20.50	20.50	-5.09%	45,880
Jul 8, 2026	24.00	24.00	19.70	22.80	21.60	-5.20%	115,447
Jul 7, 2026	24.55	24.60	23.50	24.05	22.78	0.63%	80,092
Jul 6, 2026	23.25	25.05	22.70	23.90	22.64	2.80%	123,525
Jul 3, 2026	22.30	24.10	21.55	23.25	22.03	4.49%	137,783
Jul 2, 2026	21.00	22.35	20.90	22.25	21.08	5.95%	69,238
Jul 1, 2026	20.85	21.00	20.35	21.00	19.89	3.45%	14,900
Jun 30, 2026	20.80	21.05	20.30	20.30	19.23	0.25%	32,186
Jun 29, 2026	20.50	20.80	20.10	20.25	19.18	-0.98%	36,124
Jun 26, 2026	21.10	21.10	20.05	20.45	19.37	-0.97%	54,618
Jun 25, 2026	20.60	21.05	20.10	20.65	19.56	2.48%	32,512
Jun 24, 2026	20.20	20.75	20.10	20.15	19.09	-	21,515
Jun 23, 2026	20.10	20.15	19.90	20.15	19.09	0.25%	13,009
Jun 22, 2026	20.40	20.40	19.95	20.10	19.04	-	11,027
Jun 18, 2026	20.35	20.35	20.00	20.10	19.04	-0.99%	15,205
Jun 17, 2026	20.35	20.35	19.90	20.30	19.23	2.01%	3,401
Jun 16, 2026	19.90	20.60	19.90	19.90	18.85	-2.93%	28,242
Jun 15, 2026	20.85	20.85	19.90	20.50	19.42	-1.68%	32,563
Jun 12, 2026	19.85	21.40	19.70	20.85	19.75	5.84%	90,443
Jun 11, 2026	19.70	19.75	19.15	19.70	18.66	0.51%	78,013
Jun 10, 2026	19.70	19.70	19.10	19.60	18.57	0.51%	14,505
Jun 9, 2026	19.70	19.70	19.10	19.50	18.47	-0.76%	9,002
Jun 8, 2026	19.20	19.70	18.40	19.65	18.62	0.26%	36,014
Jun 5, 2026	19.50	19.70	19.25	19.60	18.57	2.62%	16,523
Jun 4, 2026	19.40	19.50	19.10	19.10	18.09	-1.80%	13,002
Jun 3, 2026	19.00	19.75	19.00	19.45	18.43	-	44,191
Jun 2, 2026	19.60	19.60	19.00	19.45	18.43	-0.77%	8,057
Jun 1, 2026	19.60	19.60	19.00	19.60	18.57	2.08%	14,158
May 29, 2026	19.60	19.60	19.00	19.20	18.19	-1.79%	37,090
May 28, 2026	19.55	19.75	19.00	19.55	18.52	2.89%	28,631
May 27, 2026	19.60	19.60	19.00	19.00	18.00	-3.06%	7,855
May 26, 2026	19.50	19.65	19.05	19.60	18.57	0.51%	14,306
May 25, 2026	19.55	19.55	19.00	19.50	18.47	-0.26%	12,510
May 22, 2026	19.50	19.55	19.00	19.55	18.52	0.26%	7,511
May 21, 2026	19.40	19.50	19.00	19.50	18.47	0.52%	40,857
May 20, 2026	19.45	19.45	19.00	19.40	18.38	0.78%	40,282
May 19, 2026	19.40	19.40	19.15	19.25	18.24	0.26%	20,737
May 18, 2026	19.40	19.40	19.10	19.20	18.19	-0.78%	27,017
May 15, 2026	19.10	19.60	19.10	19.35	18.33	-1.28%	26,107
May 14, 2026	19.10	19.60	19.10	19.60	18.57	-	8,081
May 13, 2026	19.15	19.60	19.05	19.60	18.57	2.08%	37,131
May 12, 2026	19.60	19.60	19.15	19.20	18.19	-1.29%	8,221
May 11, 2026	19.40	19.75	19.10	19.45	18.43	1.04%	57,640