Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: RBCP )

131.78 +0.42 (+0.32%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 131.36 131.36 131.36 131.36 12,220 -0.51(-0.39%)
May 21, 2024 131.89 132.22 131.87 131.87 4,872 -1.47(-1.10%)
May 20, 2024 133.18 133.34 133.18 133.34 105,401 +3.85(+2.97%)
May 17, 2024 125.10 129.49 124.34 129.49 338,221 +8.59(+7.11%)
May 16, 2024 123.66 123.66 120.90 120.90 22,460 -2.23(-1.81%)
May 15, 2024 123.99 123.99 123.13 123.13 966 +1.77(+1.46%)
May 14, 2024 121.39 121.39 121.36 121.36 1,416 -0.98(-0.80%)
May 10, 2024 122.34 20,001 +2.81(+2.35%)
May 08, 2024 119.53 101 +0.45(+0.38%)
May 07, 2024 118.21 119.08 118.21 119.08 35,085 +1.59(+1.35%)
May 06, 2024 117.46 117.49 117.46 117.49 837 +2.90(+2.53%)
May 03, 2024 114.81 115.02 114.59 114.59 914 -0.27(-0.24%)
May 02, 2024 115.13 115.13 114.86 114.86 1,000 +0.86(+0.75%)
May 01, 2024 113.39 114.00 113.39 114.00 510 +1.63(+1.45%)
Apr 30, 2024 112.50 112.50 111.91 112.37 1,342 +0.00(+0.00%)
Apr 26, 2024 112.37 107,492 +0.21(+0.19%)
Apr 25, 2024 112.16 112.16 112.16 112.16 722 +0.17(+0.15%)
Apr 24, 2024 111.99 111.99 111.99 111.99 25,307 -1.24(-1.10%)
Apr 23, 2024 111.51 113.23 111.51 113.23 43,836 +1.48(+1.32%)
Apr 22, 2024 112.05 112.35 111.75 111.75 4,040 -0.94(-0.83%)
Apr 19, 2024 112.69 112.69 112.69 112.69 1,045 +0.54(+0.48%)
Apr 18, 2024 112.15 112.15 112.15 112.15 75,763 -1.41(-1.24%)
Apr 17, 2024 114.14 114.40 113.43 113.56 52,747 -1.26(-1.10%)
Apr 16, 2024 114.94 115.02 114.49 114.82 118,914 -0.72(-0.62%)
Apr 15, 2024 115.16 115.54 115.16 115.54 51,878 -3.05(-2.57%)
Apr 11, 2024 118.59 50,148 -0.64(-0.54%)
Apr 10, 2024 119.23 119.23 119.23 119.23 655 -2.53(-2.08%)
Apr 09, 2024 122.16 122.16 121.76 121.76 330 -0.69(-0.56%)
Apr 08, 2024 122.23 122.45 122.23 122.45 254 +2.80(+2.34%)
Apr 04, 2024 119.65 185 +0.10(+0.08%)
Apr 03, 2024 120.29 122.35 119.55 119.55 26,376 -2.98(-2.43%)
Apr 01, 2024 122.53 277 +0.44(+0.36%)
Mar 28, 2024 122.42 122.80 122.01 122.09 43,953 +0.82(+0.68%)
Mar 26, 2024 121.27 141 -0.12(-0.10%)
Mar 25, 2024 120.55 121.39 120.55 121.39 1,131 +0.64(+0.53%)
Mar 22, 2024 121.22 121.22 120.57 120.75 15,201 -1.42(-1.16%)
Mar 21, 2024 123.17 123.17 122.16 122.16 7,760 +0.65(+0.54%)
Mar 20, 2024 121.51 121.59 121.20 121.51 27,852 +1.88(+1.57%)
Mar 19, 2024 119.04 119.78 119.04 119.63 1,876 +0.42(+0.35%)
Mar 18, 2024 119.77 119.77 119.21 119.21 1,803 -0.25(-0.21%)
Mar 15, 2024 119.81 119.93 119.46 119.46 61,781 +0.12(+0.10%)
Mar 14, 2024 120.37 120.37 119.34 119.34 1,513 -1.64(-1.36%)
Mar 13, 2024 120.57 120.98 120.57 120.98 81,571 +0.11(+0.09%)
Mar 12, 2024 120.87 120.87 120.87 120.87 10,867 -1.55(-1.27%)
Mar 11, 2024 122.37 122.43 122.37 122.43 25,664 +0.52(+0.42%)
Mar 08, 2024 122.03 122.03 121.47 121.91 4,654 -1.98(-1.60%)
Mar 07, 2024 123.37 123.89 123.37 123.89 2,150 +1.13(+0.92%)
Mar 06, 2024 120.92 122.77 120.92 122.77 3,000 +2.36(+1.96%)
Mar 05, 2024 120.41 120.41 120.41 120.41 858 -3.31(-2.67%)
Feb 29, 2024 123.72 127 -1.33(-1.06%)
Feb 28, 2024 125.04 125.04 125.04 125.04 1,383 +2.03(+1.65%)
Feb 26, 2024 123.01 994 -0.04(-0.03%)
Feb 23, 2024 123.30 123.48 123.05 123.05 2,217 +0.95(+0.78%)
Feb 22, 2024 122.10 122.10 122.10 122.10 529 +1.27(+1.05%)
Feb 21, 2024 120.83 120.83 120.83 120.83 549 -2.20(-1.79%)
Feb 16, 2024 123.03 7,709 -1.62(-1.30%)
Feb 15, 2024 124.66 124.66 124.66 124.66 1,875 +2.11(+1.72%)
Feb 14, 2024 119.73 122.55 119.73 122.55 532 +3.23(+2.70%)
Feb 13, 2024 120.37 120.37 119.32 119.32 14,829 -3.05(-2.49%)
Feb 12, 2024 121.75 122.39 121.57 122.37 5,789 +1.52(+1.25%)
Feb 09, 2024 119.10 120.90 119.10 120.85 36,725 +2.45(+2.07%)
Feb 08, 2024 115.11 118.45 115.11 118.40 125,996 -5.42(-4.38%)
Feb 07, 2024 124.23 124.23 123.82 123.82 61,422 -0.61(-0.49%)
Feb 06, 2024 124.44 124.44 124.44 124.44 110 +0.90(+0.73%)
Feb 05, 2024 125.24 125.24 122.73 123.54 650 -1.96(-1.56%)
Feb 02, 2024 125.50 125.50 125.50 125.50 1,300 +1.13(+0.91%)
Feb 01, 2024 124.09 124.37 124.09 124.37 804 +2.60(+2.14%)
Jan 31, 2024 123.55 123.55 121.62 121.77 1,202 -2.72(-2.19%)
Jan 30, 2024 124.49 124.49 124.49 124.49 662 -0.06(-0.05%)
Jan 29, 2024 123.57 124.55 123.57 124.55 787 +1.38(+1.12%)
Jan 26, 2024 124.01 124.01 123.17 123.17 790 -0.47(-0.38%)
Jan 25, 2024 123.26 123.64 122.89 123.64 2,135 +0.99(+0.81%)
Jan 24, 2024 125.48 125.49 122.65 122.65 1,821 -2.85(-2.27%)
Jan 22, 2024 125.50 34 +3.07(+2.51%)
Jan 18, 2024 122.43 50,828 -0.07(-0.06%)
Jan 17, 2024 122.50 122.50 122.50 122.50 129 -0.66(-0.54%)
Jan 16, 2024 122.93 123.16 122.35 123.16 1,392 -0.39(-0.32%)
Jan 12, 2024 123.93 123.93 123.24 123.56 681 +0.87(+0.71%)
Jan 10, 2024 122.69 320 +0.89(+0.73%)
Jan 08, 2024 121.80 124 -0.99(-0.81%)
Jan 05, 2024 122.78 122.78 122.78 122.78 1,025 -0.31(-0.25%)
Jan 04, 2024 123.09 123.09 123.09 123.09 319 -4.07(-3.20%)
Jan 02, 2024 127.16 25,473 -1.33(-1.03%)
Dec 29, 2023 128.38 128.82 128.38 128.49 3,069 -0.52(-0.41%)
Dec 28, 2023 129.01 129.01 129.01 129.01 36,048 +0.15(+0.11%)
Dec 27, 2023 129.05 129.41 128.83 128.86 2,060 +0.62(+0.48%)
Dec 26, 2023 126.66 129.03 126.66 128.24 22,697 +1.07(+0.84%)
Dec 22, 2023 127.17 127.17 127.17 127.17 362 +1.28(+1.02%)
Dec 21, 2023 123.84 125.91 123.84 125.89 14,075 +1.77(+1.43%)
Dec 20, 2023 125.41 125.41 124.12 124.12 2,185 -0.39(-0.31%)
Dec 19, 2023 116.91 124.51 116.91 124.51 3,107 +1.67(+1.36%)
Dec 15, 2023 122.84 302 -1.57(-1.26%)
Dec 14, 2023 120.99 124.41 120.99 124.41 39,937 +3.42(+2.83%)
Dec 13, 2023 120.59 121.35 120.59 120.99 1,966 +0.63(+0.52%)
Dec 11, 2023 120.36 12,868 +1.73(+1.45%)
Dec 08, 2023 119.27 119.27 118.28 118.64 3,207 +0.52(+0.44%)
Dec 07, 2023 118.44 118.44 117.20 118.12 4,754 +0.08(+0.07%)
Dec 06, 2023 120.10 120.34 118.04 118.04 48,404 -0.90(-0.76%)
Dec 05, 2023 119.68 120.55 118.94 118.94 8,358 -2.08(-1.71%)
Dec 04, 2023 119.70 121.12 119.70 121.02 37,319 +0.99(+0.82%)
Dec 01, 2023 118.05 120.03 118.05 120.03 2,027 +1.81(+1.53%)
Nov 30, 2023 116.67 118.22 115.95 118.22 53,204 +2.13(+1.83%)
Nov 29, 2023 112.90 117.33 112.90 116.09 38,406 +3.95(+3.52%)
Nov 28, 2023 114.18 114.18 112.14 112.14 1,959 -1.24(-1.09%)
Nov 27, 2023 113.62 113.62 113.37 113.37 759 +1.66(+1.48%)
Nov 22, 2023 111.72 0 +0.28(+0.25%)
Nov 20, 2023 111.43 298 -2.27(-2.00%)
Nov 16, 2023 113.70 92 +1.79(+1.60%)
Nov 15, 2023 110.38 113.15 110.38 111.91 80,308 +1.22(+1.10%)
Nov 14, 2023 110.67 110.83 110.59 110.69 1,694 +2.13(+1.96%)
Nov 13, 2023 108.57 108.57 108.57 108.57 998 +4.78(+4.61%)
Nov 09, 2023 103.78 35,715 +0.86(+0.84%)
Nov 08, 2023 102.92 102.92 102.92 102.92 374 +0.16(+0.15%)
Nov 07, 2023 102.23 102.76 102.23 102.76 694 -0.17(-0.16%)
Nov 06, 2023 102.77 102.93 102.77 102.93 1,382 -1.36(-1.31%)
Nov 03, 2023 103.96 104.29 103.96 104.29 1,576 +2.14(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.