RBC 1-5 Year Laddered Canadian Bond ETF (TSX: RLB)
Canada
· Delayed Price · Currency is CAD 18.72
0.00 (0.00%)
Dec 24, 2024, 12:54 PM EST
RLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 500 |
| Dec 23, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% | - |
| Dec 20, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% | - |
| Dec 19, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.05% | - |
| Dec 18, 2024 | 18.77 | 18.77 | 18.70 | 18.70 | 18.70 | -0.27% | 700 |
| Dec 17, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% | - |
| Dec 16, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 500 |
| Dec 13, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.16% | - |
| Dec 12, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.16% | - |
| Dec 11, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% | - |
| Dec 10, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | - |
| Dec 9, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.37% | 3,700 |
| Dec 6, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Dec 5, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.16% | - |
| Dec 4, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.05% | - |
| Dec 3, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | - | 810 |
| Dec 2, 2024 | 18.70 | 18.72 | 18.70 | 18.72 | 18.72 | 0.32% | 326 |
| Nov 29, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Nov 28, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% | 200 |
| Nov 27, 2024 | 18.65 | 18.66 | 18.65 | 18.65 | 18.65 | 0.11% | 6,400 |
| Nov 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.11% | 100 |
| Nov 25, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% | 100 |
| Nov 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% | - |
| Nov 21, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.59 | -0.16% | - |
| Nov 20, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.62 | - | - |
| Nov 19, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.62 | -0.05% | 700 |
| Nov 18, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.63 | -0.05% | 400 |
| Nov 15, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.64 | 0.16% | 105 |
| Nov 14, 2024 | 18.68 | 18.68 | 18.66 | 18.66 | 18.61 | - | 3,700 |
| Nov 13, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | - | 100 |
| Nov 12, 2024 | 18.66 | 18.67 | 18.66 | 18.66 | 18.61 | -0.21% | 1,627 |
| Nov 11, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 0.05% | - |
| Nov 8, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.64 | 0.27% | - |
| Nov 7, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.59 | -0.11% | - |
| Nov 6, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | - | 700 |
| Nov 5, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | - | - |
| Nov 4, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | 0.11% | 2,830 |
| Nov 1, 2024 | 18.65 | 18.65 | 18.64 | 18.64 | 18.59 | -0.05% | 601 |
| Oct 31, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.60 | -0.11% | - |
| Oct 30, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.62 | 0.05% | 400 |
| Oct 29, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | -0.11% | 2,500 |
| Oct 28, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.63 | 0.11% | 2,500 |
| Oct 25, 2024 | 18.67 | 18.67 | 18.66 | 18.66 | 18.66 | - | 1,900 |
| Oct 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.32% | 5,400 |
| Oct 23, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.66 | -0.05% | 3,300 |
| Oct 22, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.67 | -0.11% | 2,700 |
| Oct 21, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | - | - |
| Oct 18, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.11% | - |
| Oct 17, 2024 | 18.72 | 18.74 | 18.72 | 18.73 | 18.67 | -0.11% | 2,600 |
| Oct 16, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.21% | 3,600 |
| Oct 15, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | - | - |
| Oct 11, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 18.65 | 0.16% | 3,100 |
| Oct 10, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.62 | 0.16% | 2,000 |
| Oct 9, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | - | 1,700 |
| Oct 8, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | 0.11% | 300 |
| Oct 7, 2024 | 18.60 | 18.63 | 18.60 | 18.63 | 18.57 | -0.43% | 1,600 |
| Oct 4, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | - | - |
| Oct 3, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | -0.16% | 1,100 |
| Oct 2, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | -0.11% | 2,600 |
| Oct 1, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | - | 1,000 |
| Sep 30, 2024 | 18.78 | 18.78 | 18.76 | 18.76 | 18.70 | 0.05% | 5,217 |
| Sep 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.11% | 800 |
| Sep 26, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.67 | - | - |
| Sep 25, 2024 | 18.74 | 18.74 | 18.73 | 18.73 | 18.66 | -0.05% | 2,100 |
| Sep 24, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | -0.05% | - |
| Sep 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.05% | 900 |
| Sep 20, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | -0.21% | 2,400 |
| Sep 19, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.66 | - | - |
| Sep 18, 2024 | 18.78 | 18.81 | 18.78 | 18.78 | 18.66 | -0.05% | 3,700 |
| Sep 17, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.67 | -0.05% | 4,500 |
| Sep 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | 0.37% | 1,100 |
| Sep 13, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.62 | 0.05% | - |
| Sep 12, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.61 | -0.05% | 3,900 |
| Sep 11, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.62 | 0.05% | - |
| Sep 10, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.61 | - | 5,200 |
| Sep 9, 2024 | 18.68 | 18.72 | 18.68 | 18.72 | 18.61 | 0.11% | 1,600 |
| Sep 6, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | 0.16% | 3,600 |
| Sep 5, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.56 | - | 3,000 |
| Sep 4, 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 18.56 | 0.48% | 1,700 |
| Sep 3, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.47 | - | - |
| Aug 30, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.47 | -0.05% | 1,400 |
| Aug 29, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.48 | 0.05% | - |
| Aug 28, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.47 | -0.05% | 900 |
| Aug 27, 2024 | 18.60 | 18.60 | 18.59 | 18.59 | 18.48 | - | 200 |
| Aug 26, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.48 | - | 700 |
| Aug 23, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.48 | -0.32% | 500 |
| Aug 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | - | - |
| Aug 21, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | 0.27% | 900 |
| Aug 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - | - |
| Aug 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -0.05% | - |
| Aug 16, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | - | 200 |
| Aug 15, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | -0.05% | 200 |
| Aug 14, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.46 | 0.05% | 2,500 |
| Aug 13, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | 0.22% | 4,200 |
| Aug 12, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.41 | -0.05% | - |
| Aug 9, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.42 | 0.11% | 8,800 |
| Aug 8, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.40 | - | 5,000 |
| Aug 7, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.40 | -0.22% | 200 |
| Aug 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | 0.22% | 100 |
| Aug 2, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.40 | 0.16% | - |