Skip to main content
RBC Canadian Bank Yield Index ETF (TSX: RBNK)
Canada flag Canada · Delayed Price · Currency is CAD
28.15
+0.04 (0.14%)
Dec 24, 2024, 12:59 PM EST

RBNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.0628.1928.0628.1528.150.14%11,737
Dec 23, 202427.9328.1127.9328.1128.110.25%16,300
Dec 20, 202427.8128.1127.7228.0428.040.32%16,947
Dec 19, 202428.1228.1427.9327.9527.95-0.25%17,200
Dec 18, 202428.3328.3727.9728.0228.02-1.34%31,800
Dec 17, 202428.3028.4228.3028.4028.40-0.21%7,400
Dec 16, 202428.4528.5728.3828.4628.46-0.28%15,100
Dec 13, 202428.6228.6228.4628.5428.54-0.17%11,518
Dec 12, 202428.6228.6328.5228.5928.59-0.35%18,200
Dec 11, 202428.6728.7028.6128.6928.690.21%35,400
Dec 10, 202428.5228.6328.5128.6328.630.28%10,500
Dec 9, 202428.4728.5828.4728.5528.550.04%21,324
Dec 6, 202428.3528.5528.3428.5428.540.60%26,600
Dec 5, 202427.8728.3727.8528.3728.370.32%36,536
Dec 4, 202428.2528.3928.2528.2828.280.07%23,900
Dec 3, 202428.3228.3528.1428.2628.26-0.84%29,200
Dec 2, 202428.5528.5928.3928.5028.50-0.21%22,600
Nov 29, 202428.4128.5628.4128.5628.560.25%13,800
Nov 28, 202428.4928.5428.4928.4928.490.11%6,610
Nov 27, 202428.2828.4728.2828.4628.460.21%20,700
Nov 26, 202428.2628.4028.1728.4028.400.11%14,400
Nov 25, 202428.4028.5028.3728.3728.370.07%15,040
Nov 22, 202428.2328.3628.2328.3528.35-0.04%10,300
Nov 21, 202428.1928.4428.1928.3628.260.39%12,532
Nov 20, 202428.2128.2528.1428.2528.150.36%15,600
Nov 19, 202427.9728.1627.9528.1528.050.11%18,600
Nov 18, 202427.9528.1527.9428.1228.020.68%11,100
Nov 15, 202427.9828.1027.8927.9327.83-0.25%9,401
Nov 14, 202427.9128.0727.8728.0027.900.43%20,300
Nov 13, 202427.9627.9727.8227.8827.78-0.11%17,300
Nov 12, 202427.9827.9827.8227.9127.81-0.18%28,612
Nov 11, 202427.8628.0627.8627.9627.860.58%20,400
Nov 8, 202427.7827.8027.6727.8027.700.07%9,200
Nov 7, 202427.7127.8227.7127.7827.680.40%20,900
Nov 6, 202427.6727.7027.4527.6727.571.50%32,400
Nov 5, 202427.2427.3027.2127.2627.160.18%8,800
Nov 4, 202427.1527.3527.1427.2127.110.15%18,600
Nov 1, 202427.1327.2127.1027.1727.070.33%14,726
Oct 31, 202427.3227.3227.0027.0826.98-0.95%37,638
Oct 30, 202427.2327.3927.1927.3427.240.07%14,432
Oct 29, 202427.4027.4027.2727.3227.22-0.15%12,500
Oct 28, 202427.1827.3827.1827.3627.260.63%11,505
Oct 25, 202427.3227.4227.1927.1927.19-0.48%13,131
Oct 24, 202427.2027.3227.1727.3227.32-0.22%9,900
Oct 23, 202427.2527.3827.2127.3827.27-13,600
Oct 22, 202427.2227.3827.1827.3827.270.11%13,500
Oct 21, 202427.4627.5127.3127.3527.24-0.55%12,000
Oct 18, 202427.5427.5427.4027.5027.390.04%13,148
Oct 17, 202427.5527.5527.4327.4927.380.33%17,600
Oct 16, 202427.1927.4027.1827.4027.290.92%15,327
Oct 15, 202427.0427.1827.0427.1527.040.33%16,300
Oct 11, 202426.8327.1126.8327.0626.950.82%12,812
Oct 10, 202426.7826.8426.6926.8426.73-0.45%25,300
Oct 9, 202426.8326.9626.8326.9626.850.26%7,503
Oct 8, 202427.0027.0026.8326.8926.78-0.22%21,123
Oct 7, 202426.9327.0126.8426.9526.84-0.19%7,939
Oct 4, 202426.9927.0626.9527.0026.890.56%13,400
Oct 3, 202426.8126.8526.7026.8526.740.04%18,600
Oct 2, 202426.8926.9626.8126.8426.73-0.37%19,400
Oct 1, 202426.9326.9726.7326.9426.83-0.15%24,808
Sep 30, 202426.9126.9926.8326.9826.870.15%19,547
Sep 27, 202427.0227.0826.9426.9426.83-0.26%16,200
Sep 26, 202426.7727.0726.7727.0126.901.05%10,700
Sep 25, 202426.7326.7626.6726.7326.62-12,740
Sep 24, 202426.8226.8626.7226.7326.73-0.34%10,300
Sep 23, 202426.9526.9826.7026.8226.82-0.52%14,500
Sep 20, 202426.8327.0026.7726.9626.960.22%15,543
Sep 19, 202426.8326.9026.8026.9026.761.20%16,100
Sep 18, 202426.6626.6626.5426.5826.45-0.56%17,900
Sep 17, 202426.6826.7626.6626.7326.600.38%12,226
Sep 16, 202426.5226.6426.4726.6326.500.64%7,630
Sep 13, 202426.3226.4726.3226.4626.330.72%14,138
Sep 12, 202426.2126.2726.1526.2726.140.27%20,600
Sep 11, 202425.8826.2025.8826.2026.071.08%21,300
Sep 10, 202425.9225.9225.6925.9225.790.04%7,800
Sep 9, 202425.6025.9125.6025.9125.781.49%17,100
Sep 6, 202425.5925.7725.4725.5325.40-0.16%7,000
Sep 5, 202425.5425.6225.4925.5725.440.27%10,200
Sep 4, 202425.2125.5025.2125.5025.370.95%12,432
Sep 3, 202425.1625.2625.1625.2625.13-0.24%12,048
Aug 30, 202425.1125.3225.1125.3225.191.04%32,143
Aug 29, 202424.9025.1624.9025.0624.931.17%25,836
Aug 28, 202424.8524.8524.6524.7724.65-0.08%7,312
Aug 27, 202424.8824.8824.7024.7924.67-0.96%30,806
Aug 26, 202425.0225.0625.0125.0324.900.12%20,200
Aug 23, 202424.7925.0524.7925.0024.870.60%14,306
Aug 22, 202424.8224.8524.7324.8524.62-0.28%12,300
Aug 21, 202424.8524.9324.8424.9224.690.04%14,200
Aug 20, 202424.9024.9224.8024.9124.680.04%15,000
Aug 19, 202424.6924.9224.6924.9024.670.61%22,824
Aug 16, 202424.5324.7524.5324.7524.520.86%5,021
Aug 15, 202424.4724.6124.4524.5424.311.03%128,800
Aug 14, 202424.1524.3224.1524.2924.070.75%6,900
Aug 13, 202424.0424.1224.0124.1123.890.88%23,311
Aug 12, 202424.1324.1323.8123.9023.68-0.91%38,424
Aug 9, 202424.0024.1223.9924.1223.900.58%10,900
Aug 8, 202423.8424.0223.7723.9823.761.22%25,800
Aug 7, 202424.0024.0023.5923.6923.47-0.34%19,900
Aug 6, 202423.3223.8223.3223.7723.55-1.04%33,900
Aug 2, 202424.0824.0923.8224.0223.80-1.60%52,100