Historical Stock Prices

RBCAA 
$27.31
*  
0.67
2.52%
Get RBCAA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RBCAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 26.43 27.44 26.04 27.31 33,146
04/28/2016 26.23 27.215 26.23 26.64 34,851
04/27/2016 27.62 27.95 26.48 27.31 17,379
04/26/2016 26.81 27.65 26.79 27.52 19,722
04/25/2016 26.49 26.67 26.35 26.63 9,650
04/22/2016 26.05 26.57 26.05 26.48 9,149
04/21/2016 26.04 26.74 26.02 26.14 33,967
04/20/2016 26.15 26.4 25.93 25.95 27,664
04/19/2016 26.22 26.5 25.55 26.16 15,135
04/18/2016 26.49 26.49 25.92 26.29 15,306
04/15/2016 25.91 26.78 25.91 26.25 29,267
04/14/2016 25.95 26.2038 25.84 25.98 21,417
04/13/2016 25.72 25.93 25.5 25.79 22,236
04/12/2016 24.75 25.55 24.75 25.42 12,798
04/11/2016 24.92 25.3906 24.8 24.83 12,053
04/08/2016 24.79 25.07 24.7 24.85 8,780
04/07/2016 25.12 25.155 24.54 24.69 21,515
04/06/2016 25.37 25.41 24.98 25.38 14,312
04/05/2016 25.49 25.55 25.27 25.45 19,968
04/04/2016 25.91 25.91 25.58 25.64 10,789
04/01/2016 25.69 26.16 25.2201 25.96 14,882
03/31/2016 26.25 26.25 25.75 25.83 25,206
03/30/2016 25.95 26.48 25.695 26.24 30,829
03/29/2016 25.33 25.87 24.99 25.81 24,855
03/28/2016 25.45 25.5 25.29 25.45 19,801
03/24/2016 25.11 25.49 24.96 25.45 13,534
03/23/2016 24.7 25.25 24.51 25.14 26,606
03/22/2016 24.77 24.77 24.6 24.73 21,786
03/21/2016 25.25 25.305 24.73 24.79 44,958
03/18/2016 25.37 25.6 24.79 25.29 85,408
03/17/2016 24.75 25.35 24.36 25.27 18,351
03/16/2016 25.15 25.47 24.74 24.91 22,106
03/15/2016 25.18 25.55 25.16 25.4 17,741
03/14/2016 25.54 25.54 25.12 25.27 20,424
03/11/2016 25.31 25.55 25.13 25.55 38,411
03/10/2016 25.37 25.44 24.92 25.21 20,167
03/09/2016 25.39 25.45 24.89 25.39 24,785
03/08/2016 25.47 25.63 25.27 25.32 19,825
03/07/2016 25.45 25.92 25.45 25.55 26,767
03/04/2016 25.94 26.07 25.39 25.54 34,484
03/03/2016 26.02 26.07 25.91 25.98 40,032
03/02/2016 26 26.06 25.92 26.06 30,318
03/01/2016 25.71 26 25.71 26 26,648
02/29/2016 25.584 25.8 25.56 25.61 40,843
02/26/2016 25.8 26.12 25.54 25.69 20,080
02/25/2016 25.65 25.75 25.49 25.74 4,896
02/24/2016 25.23 25.6799 25.19 25.64 10,985
02/23/2016 25.22 25.5 25.05 25.4 38,780
02/22/2016 25.17 25.73 24.9 25.49 23,693
02/19/2016 25.09 25.41 24.76 25.08 22,790
02/18/2016 25.58 25.93 25.02 25.12 8,345
02/17/2016 25.94 26.176 25.42 25.6 12,823
02/16/2016 25.75 26.15 25.64 25.79 33,740
02/12/2016 25.57 25.9 25.175 25.73 12,444
02/11/2016 25.16 25.53 24.66 25.23 12,447
02/10/2016 25.88 26 25.47 25.59 15,488
02/09/2016 25.66 25.78 25.42 25.65 26,080
02/08/2016 25.63 25.92 25.435 25.85 20,691
02/05/2016 26.25 26.4 25.66 25.72 27,289
02/04/2016 26.41 26.54 25.94 26.26 12,228
02/03/2016 26.44 26.5 26.17 26.41 18,351
02/02/2016 26.27 26.53 26.08 26.47 21,322
02/01/2016 26.51 26.68 26.32 26.53 24,889
01/29/2016 25.44 26.71 25.44 26.71 36,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?