RBC Canadian Discount Bond ETF (NEO:RCDB)
Canada
· Delayed Price · Currency is CAD 21.32
0.00 (0.00%)
Dec 5, 2025, 9:30 AM EST
NEO:RCDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.32 | 21.32 | 21.17 | 21.18 | 21.18 | -0.61% | 113,660 |
| Dec 4, 2025 | 21.32 | 21.32 | 21.30 | 21.31 | 21.31 | -0.09% | 197,570 |
| Dec 3, 2025 | 21.32 | 21.33 | 21.29 | 21.33 | 21.33 | 0.09% | 69,018 |
| Dec 2, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | 0.05% | 112,781 |
| Dec 1, 2025 | 21.32 | 21.32 | 21.29 | 21.30 | 21.30 | -0.05% | 59,455 |
| Nov 28, 2025 | 21.33 | 21.34 | 21.31 | 21.31 | 21.31 | -0.19% | 108,213 |
| Nov 27, 2025 | 21.31 | 21.35 | 21.31 | 21.35 | 21.35 | 0.05% | 54,076 |
| Nov 26, 2025 | 21.34 | 21.34 | 21.31 | 21.34 | 21.34 | - | 90,797 |
| Nov 25, 2025 | 21.29 | 21.34 | 21.29 | 21.34 | 21.34 | 0.28% | 35,123 |
| Nov 24, 2025 | 21.28 | 21.32 | 21.27 | 21.28 | 21.28 | -0.09% | 78,520 |
| Nov 21, 2025 | 21.30 | 21.30 | 21.27 | 21.30 | 21.30 | 0.05% | 418,901 |
| Nov 20, 2025 | 21.28 | 21.32 | 21.28 | 21.29 | 21.29 | 0.05% | 51,142 |
| Nov 19, 2025 | 21.29 | 21.31 | 21.28 | 21.28 | 21.28 | -0.14% | 54,169 |
| Nov 18, 2025 | 21.33 | 21.33 | 21.27 | 21.31 | 21.31 | - | 87,000 |
| Nov 17, 2025 | 21.29 | 21.32 | 21.28 | 21.31 | 21.31 | 0.09% | 95,133 |
| Nov 14, 2025 | 21.34 | 21.34 | 21.29 | 21.29 | 21.29 | -0.19% | 68,059 |
| Nov 13, 2025 | 21.34 | 21.34 | 21.30 | 21.33 | 21.33 | -0.05% | 94,607 |
| Nov 12, 2025 | 21.33 | 21.35 | 21.32 | 21.34 | 21.34 | -0.09% | 498,363 |
| Nov 11, 2025 | 21.30 | 21.36 | 21.30 | 21.36 | 21.36 | 0.23% | 43,401 |
| Nov 10, 2025 | 21.33 | 21.34 | 21.31 | 21.31 | 21.31 | -0.09% | 77,736 |
| Nov 7, 2025 | 21.37 | 21.37 | 21.31 | 21.33 | 21.33 | -0.19% | 82,441 |
| Nov 6, 2025 | 21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 0.28% | 42,255 |
| Nov 5, 2025 | 21.32 | 21.35 | 21.31 | 21.31 | 21.31 | -0.09% | 295,121 |
| Nov 4, 2025 | 21.31 | 21.34 | 21.31 | 21.33 | 21.33 | -0.05% | 34,051 |
| Nov 3, 2025 | 21.34 | 21.34 | 21.32 | 21.34 | 21.34 | 0.09% | 187,589 |
| Oct 31, 2025 | 21.35 | 21.35 | 21.32 | 21.32 | 21.32 | -0.05% | 229,887 |
| Oct 30, 2025 | 21.29 | 21.33 | 21.29 | 21.33 | 21.33 | 0.14% | 31,782 |
| Oct 29, 2025 | 21.33 | 21.34 | 21.29 | 21.30 | 21.30 | -0.19% | 107,652 |
| Oct 28, 2025 | 21.36 | 21.38 | 21.34 | 21.34 | 21.34 | -0.14% | 144,881 |
| Oct 27, 2025 | 21.36 | 21.37 | 21.34 | 21.37 | 21.37 | 0.09% | 74,604 |
| Oct 24, 2025 | 21.38 | 21.38 | 21.35 | 21.35 | 21.35 | -0.14% | 30,852 |
| Oct 23, 2025 | 21.39 | 21.39 | 21.35 | 21.38 | 21.38 | 0.09% | 46,804 |
| Oct 22, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.36 | -0.09% | 178,069 |
| Oct 21, 2025 | 21.40 | 21.40 | 21.35 | 21.38 | 21.38 | 0.05% | 48,035 |
| Oct 20, 2025 | 21.37 | 21.40 | 21.37 | 21.37 | 21.37 | -0.05% | 35,810 |
| Oct 17, 2025 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 0.14% | 51,760 |
| Oct 16, 2025 | 21.37 | 21.39 | 21.35 | 21.35 | 21.35 | -0.05% | 77,177 |
| Oct 15, 2025 | 21.32 | 21.37 | 21.32 | 21.36 | 21.36 | 0.23% | 150,371 |
| Oct 14, 2025 | 21.35 | 21.35 | 21.31 | 21.31 | 21.31 | -0.09% | 45,797 |
| Oct 10, 2025 | 21.30 | 21.33 | 21.30 | 21.33 | 21.33 | 0.05% | 38,136 |
| Oct 9, 2025 | 21.29 | 21.33 | 21.29 | 21.32 | 21.32 | 0.09% | 41,957 |
| Oct 8, 2025 | 21.30 | 21.33 | 21.30 | 21.30 | 21.30 | -0.14% | 33,723 |
| Oct 7, 2025 | 21.33 | 21.34 | 21.30 | 21.33 | 21.33 | 0.14% | 40,864 |
| Oct 6, 2025 | 21.31 | 21.32 | 21.30 | 21.30 | 21.30 | -0.09% | 194,049 |
| Oct 3, 2025 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | - | 45,013 |
| Oct 2, 2025 | 21.31 | 21.32 | 21.30 | 21.32 | 21.32 | 0.05% | 46,162 |
| Oct 1, 2025 | 21.31 | 21.31 | 21.28 | 21.31 | 21.31 | - | 81,690 |
| Sep 30, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | 0.05% | 25,249 |
| Sep 29, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.09% | 37,359 |
| Sep 26, 2025 | 21.25 | 21.28 | 21.25 | 21.28 | 21.28 | - | 49,650 |
| Sep 25, 2025 | 21.25 | 21.28 | 21.25 | 21.28 | 21.28 | 0.05% | 85,190 |
| Sep 24, 2025 | 21.30 | 21.30 | 21.26 | 21.27 | 21.27 | 0.05% | 683,137 |
| Sep 23, 2025 | 21.27 | 21.30 | 21.26 | 21.26 | 21.26 | -0.05% | 200,116 |
| Sep 22, 2025 | 21.27 | 21.30 | 21.27 | 21.27 | 21.27 | -0.28% | 134,346 |
| Sep 19, 2025 | 21.33 | 21.33 | 21.30 | 21.33 | 21.33 | 0.05% | 99,321 |
| Sep 18, 2025 | 21.27 | 21.32 | 21.27 | 21.32 | 21.32 | 0.05% | 71,904 |
| Sep 17, 2025 | 21.29 | 21.33 | 21.29 | 21.31 | 21.31 | -0.05% | 286,963 |
| Sep 16, 2025 | 21.28 | 21.32 | 21.28 | 21.32 | 21.32 | 0.09% | 80,617 |
| Sep 15, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.30 | 0.14% | 125,569 |
| Sep 12, 2025 | 21.26 | 21.29 | 21.26 | 21.27 | 21.27 | - | 164,497 |
| Sep 11, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | 21.27 | -0.14% | 80,541 |
| Sep 10, 2025 | 21.29 | 21.30 | 21.27 | 21.30 | 21.30 | 0.14% | 148,396 |
| Sep 9, 2025 | 21.25 | 21.28 | 21.24 | 21.27 | 21.27 | -0.05% | 39,783 |
| Sep 8, 2025 | 21.23 | 21.29 | 21.23 | 21.28 | 21.28 | 0.24% | 59,402 |
| Sep 5, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.23 | 0.14% | 16,606 |
| Sep 4, 2025 | 21.21 | 21.21 | 21.19 | 21.20 | 21.20 | 0.05% | 70,968 |
| Sep 3, 2025 | 21.13 | 21.20 | 21.13 | 21.19 | 21.19 | 0.14% | 61,665 |
| Sep 2, 2025 | 21.12 | 21.16 | 21.12 | 21.16 | 21.16 | - | 31,462 |
| Aug 29, 2025 | 21.14 | 21.17 | 21.14 | 21.16 | 21.16 | 0.05% | 174,050 |
| Aug 28, 2025 | 21.11 | 21.15 | 21.11 | 21.15 | 21.15 | 0.05% | 56,659 |
| Aug 27, 2025 | 21.09 | 21.14 | 21.09 | 21.14 | 21.14 | - | 177,709 |
| Aug 26, 2025 | 21.11 | 21.14 | 21.11 | 21.14 | 21.14 | - | 144,722 |
| Aug 22, 2025 | 21.13 | 21.14 | 21.12 | 21.14 | 21.14 | - | 69,524 |
| Aug 21, 2025 | 21.13 | 21.15 | 21.12 | 21.14 | 21.14 | -0.14% | 95,341 |
| Aug 20, 2025 | 21.13 | 21.17 | 21.13 | 21.17 | 21.17 | 0.05% | 56,919 |
| Aug 19, 2025 | 21.13 | 21.17 | 21.13 | 21.16 | 21.16 | 0.19% | 73,020 |
| Aug 18, 2025 | 21.12 | 21.15 | 21.11 | 21.12 | 21.12 | -0.19% | 70,966 |
| Aug 15, 2025 | 21.13 | 21.16 | 21.13 | 21.16 | 21.16 | -0.05% | 56,347 |
| Aug 14, 2025 | 21.14 | 21.17 | 21.13 | 21.17 | 21.17 | - | 39,401 |
| Aug 13, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.17 | 0.24% | 80,466 |
| Aug 12, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.12 | -0.09% | 77,531 |
| Aug 11, 2025 | 21.15 | 21.18 | 21.14 | 21.14 | 21.14 | -0.09% | 20,469 |
| Aug 8, 2025 | 21.19 | 21.19 | 21.16 | 21.16 | 21.16 | - | 90,482 |
| Aug 7, 2025 | 21.14 | 21.16 | 21.14 | 21.16 | 21.16 | 0.14% | 22,799 |
| Aug 6, 2025 | 21.15 | 21.16 | 21.13 | 21.13 | 21.13 | -0.09% | 489,493 |
| Aug 5, 2025 | 21.16 | 21.16 | 21.12 | 21.15 | 21.15 | - | 92,178 |
| Aug 1, 2025 | 21.14 | 21.15 | 21.12 | 21.15 | 21.15 | 0.33% | 58,105 |
| Jul 31, 2025 | 21.06 | 21.10 | 21.06 | 21.08 | 21.08 | 0.09% | 34,894 |
| Jul 30, 2025 | 21.05 | 21.09 | 21.05 | 21.06 | 21.06 | -0.05% | 61,522 |
| Jul 29, 2025 | 21.08 | 21.09 | 21.05 | 21.07 | 21.07 | - | 235,943 |
| Jul 28, 2025 | 21.08 | 21.08 | 21.07 | 21.07 | 21.07 | 0.14% | 30,638 |
| Jul 25, 2025 | 21.05 | 21.07 | 21.04 | 21.04 | 21.04 | 0.10% | 50,955 |
| Jul 24, 2025 | 21.04 | 21.05 | 21.02 | 21.02 | 21.02 | -0.14% | 22,612 |
| Jul 23, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | -0.28% | 166,615 |
| Jul 22, 2025 | 21.11 | 21.11 | 21.09 | 21.11 | 21.11 | 0.09% | 71,050 |
| Jul 21, 2025 | 21.09 | 21.10 | 21.07 | 21.09 | 21.09 | 0.19% | 59,274 |
| Jul 18, 2025 | 21.05 | 21.08 | 21.05 | 21.05 | 21.05 | -0.09% | 59,173 |
| Jul 17, 2025 | 21.07 | 21.07 | 21.04 | 21.07 | 21.07 | 0.05% | 58,453 |
| Jul 16, 2025 | 21.06 | 21.06 | 21.03 | 21.06 | 21.06 | 0.19% | 591,406 |
| Jul 15, 2025 | 21.05 | 21.07 | 21.01 | 21.02 | 21.02 | -0.19% | 102,702 |