Quantcast

Historical Stock Prices

RBCAA 
$49.81
*  
0.51
1.01%
Get RBCAA Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 50.19 50.19 49.5 49.81 17,568
08/16/2018 49.75 50.48 49.5237 50.32 8,980
08/15/2018 49.5 49.5 49.14 49.18 7,064
08/14/2018 49.1 49.59 48.92 49.47 4,449
08/13/2018 49.02 49.602 48.93 48.93 36,341
08/10/2018 48.93 49.25 48.81 49.06 6,168
08/09/2018 48.59 49.38 48.09 49.23 5,401
08/08/2018 47.91 48.49 47.9 48.49 39,486
08/07/2018 47.94 48.17 47.591 48.08 12,924
08/06/2018 47.94 47.99 47.5101 47.7 7,644
08/03/2018 48.09 48.38 47.77 47.95 6,834
08/02/2018 47.5954 48.17 47.5954 48.15 13,180
08/01/2018 47.9 48.35 47.73 47.96 11,222
07/31/2018 48.96 49.118 47.87 47.87 40,162
07/30/2018 48.42 49.349 47.9 48.82 16,544
07/27/2018 49.08 49.26 47.74 47.91 15,188
07/26/2018 48.46 49.15 47.51 48.9 20,139
07/25/2018 48.6 48.6 47.61 48.14 12,840
07/24/2018 49.82 49.88 48.31 48.47 12,858
07/23/2018 49.17 49.7832 48.56 49.63 15,095
07/20/2018 46.96 49.11 46.96 48.75 14,543
07/19/2018 47.2 47.3499 46.64 46.82 10,912
07/18/2018 46.53 47.1 46.53 46.78 6,160
07/17/2018 46.33 46.55 45.63 46.55 10,805
07/16/2018 46.04 46.52 45.47 46.36 8,651
07/13/2018 45.8 46.765 44.44 46.05 7,206
07/12/2018 46.5 46.5 45.5601 45.95 9,653
07/11/2018 46.07 46.7074 46.07 46.43 12,405
07/10/2018 46.75 47.14 45.98 46.26 15,897
07/09/2018 46.15 46.88 46.15 46.76 5,754
07/06/2018 45.8 46.2233 45.5492 46.07 20,323
07/05/2018 45.97 46.1521 45.65 45.91 10,389
07/03/2018 45.71 46.0432 45.1364 45.97 7,224
07/02/2018 45.2 45.63 44.665 45.49 20,431
06/29/2018 46.32 46.4 45.02 45.3 28,135
06/28/2018 45.61 46.61 45.29 46.25 19,456
06/27/2018 46.62 46.62 45.74 45.74 30,800
06/26/2018 45.5612 46.67 45.5612 46.66 16,232
06/25/2018 46.04 46.8 45.68 46.31 21,462
06/22/2018 47.0199 47.0199 45.82 46.55 72,354
06/21/2018 46.02 47.4982 46 46.68 32,876
06/20/2018 46.1 46.59 45.815 46.38 35,904
06/19/2018 45.4 46.29 44.91 46.06 37,144
06/18/2018 44.98 45.67 44.41 45.5 32,212
06/15/2018 44.32 45.51 44.32 45 52,268
06/14/2018 45.12 45.1967 44.26 44.56 47,570
06/13/2018 45.79 46.15 45.1 45.11 23,129
06/12/2018 45.53 46.02 44.83 45.28 23,345
06/11/2018 46.26 47.1 45.35 45.52 22,839
06/08/2018 46.31 46.8856 46.015 46.4 21,917
06/07/2018 47 47.98 46.55 46.9 13,453
06/06/2018 45.61 47.27 45.61 46.85 25,913
06/05/2018 45.27 45.9208 44.675 45.64 12,856
06/04/2018 44.78 45.65 44.7 45.22 22,566
06/01/2018 44.26 44.84 44.24 44.7 8,045
05/31/2018 43.82 44.859 43.61 43.91 41,367
05/30/2018 43.85 44.5 43.13 44 21,661
05/29/2018 44.14 44.14 43.605 43.8 13,157
05/25/2018 44.16 44.645 43.99 44.36 22,472
05/24/2018 44.09 44.68 43.43 44.42 14,640
05/23/2018 43.98 44.575 43.79 44.08 17,498
05/22/2018 43.7 44.41 43.7 44.15 9,662
05/21/2018 43.76 44.4 43.4911 43.65 12,976
05/18/2018 43.94 44.23 43.4 43.85 13,405
05/17/2018 43.11 43.85 42.76 43.7 13,318
*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?

Smart Portfolio