Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.84 25.92 25.37 25.44 538,622 -0.23(-0.89%)
Nov 29, 2006 25.92 25.95 25.57 25.67 305,923 -0.36(-1.38%)
Nov 28, 2006 26.05 26.25 25.92 26.03 260,961 -0.05(-0.21%)
Nov 27, 2006 26.38 26.38 25.94 26.08 378,412 -0.11(-0.44%)
Nov 24, 2006 26.02 26.27 26.02 26.20 131,398 +0.36(+1.39%)
Nov 22, 2006 25.82 26.06 25.82 25.84 199,116 +0.01(+0.04%)
Nov 21, 2006 25.43 26.04 25.37 25.83 247,931 +0.40(+1.56%)
Nov 20, 2006 25.25 25.53 25.25 25.43 183,884 -0.03(-0.13%)
Nov 17, 2006 25.37 25.71 25.37 25.46 254,538 -0.21(-0.81%)
Nov 16, 2006 25.79 26.00 25.65 25.67 289,590 +0.02(+0.06%)
Nov 15, 2006 25.20 25.66 25.20 25.65 205,906 +0.37(+1.44%)
Nov 14, 2006 25.23 25.48 25.20 25.29 217,284 +0.11(+0.45%)
Nov 13, 2006 25.31 25.32 25.15 25.17 114,881 -0.25(-0.99%)
Nov 10, 2006 25.51 25.53 25.28 25.43 210,494 -0.08(-0.32%)
Nov 09, 2006 25.41 25.69 25.20 25.51 329,963 +0.04(+0.15%)
Nov 08, 2006 25.23 25.47 25.19 25.47 235,635 +0.21(+0.84%)
Nov 07, 2006 25.38 25.44 25.12 25.26 368,318 +0.17(+0.70%)
Nov 06, 2006 24.78 25.17 24.78 25.08 348,131 +0.22(+0.90%)
Nov 03, 2006 25.02 25.02 24.67 24.86 323,173 +0.14(+0.55%)
Nov 02, 2006 24.14 24.96 24.14 24.72 445,212 +0.54(+2.25%)
Nov 01, 2006 23.93 24.32 23.90 24.18 340,240 -0.01(-0.05%)
Oct 31, 2006 23.95 24.29 23.95 24.19 490,357 +0.16(+0.66%)
Oct 30, 2006 24.07 24.12 23.91 24.03 135,435 -0.11(-0.47%)
Oct 27, 2006 24.25 24.36 24.08 24.14 144,427 -0.01(-0.05%)
Oct 26, 2006 24.14 24.29 24.05 24.16 175,992 +0.03(+0.14%)
Oct 25, 2006 23.97 24.18 23.81 24.12 237,838 +0.10(+0.43%)
Oct 24, 2006 23.89 24.02 23.64 24.02 331,615 -0.07(-0.27%)
Oct 23, 2006 23.83 24.13 23.82 24.08 267,017 +0.30(+1.26%)
Oct 20, 2006 23.72 23.82 23.65 23.79 247,381 +0.27(+1.16%)
Oct 19, 2006 23.27 23.53 23.20 23.51 242,426 +0.32(+1.36%)
Oct 18, 2006 23.31 23.40 23.04 23.20 165,165 -0.04(-0.19%)
Oct 17, 2006 23.31 23.38 23.13 23.24 137,637 -0.08(-0.35%)
Oct 16, 2006 23.25 23.39 23.13 23.32 218,018 +0.19(+0.82%)
Oct 13, 2006 23.27 23.27 22.97 23.13 366,483 -0.16(-0.68%)
Oct 12, 2006 23.35 23.52 23.21 23.29 313,080 -0.07(-0.28%)
Oct 11, 2006 23.61 23.61 23.26 23.35 342,075 -0.47(-1.99%)
Oct 10, 2006 24.10 24.13 23.75 23.83 216,366 -0.26(-1.06%)
Oct 09, 2006 24.15 24.15 24.04 24.08 47,530 -0.04(-0.18%)
Oct 06, 2006 24.12 24.23 23.99 24.13 145,162 +0.01(+0.05%)
Oct 05, 2006 24.28 24.37 24.11 24.12 151,218 -0.12(-0.49%)
Oct 04, 2006 24.17 24.24 23.95 24.24 215,449 -0.07(-0.27%)
Oct 03, 2006 24.49 24.54 24.28 24.30 238,388 -0.33(-1.33%)
Oct 02, 2006 24.23 24.68 24.20 24.63 224,257 +0.40(+1.66%)
Sep 29, 2006 24.47 24.47 24.16 24.23 203,520 -0.43(-1.75%)
Sep 28, 2006 24.36 24.68 24.34 24.66 179,296 +0.38(+1.57%)
Sep 27, 2006 24.11 24.33 23.98 24.28 257,474 +0.16(+0.68%)
Sep 26, 2006 24.39 24.46 24.04 24.11 203,520 -0.14(-0.58%)
Sep 25, 2006 24.08 24.43 24.03 24.25 279,129 +0.19(+0.77%)
Sep 22, 2006 24.22 24.25 23.99 24.07 135,986 -0.07(-0.29%)
Sep 21, 2006 24.07 24.28 24.05 24.14 223,156 +0.20(+0.84%)
Sep 20, 2006 24.80 24.80 23.91 23.94 163,330 -0.05(-0.23%)
Sep 19, 2006 23.76 23.99 23.62 23.99 215,449 +0.03(+0.11%)
Sep 18, 2006 23.93 24.00 23.70 23.97 185,352 +0.15(+0.64%)
Sep 15, 2006 23.58 23.99 23.54 23.81 224,074 +0.15(+0.64%)
Sep 14, 2006 23.78 23.86 23.56 23.66 149,199 +0.00(+0.00%)
Sep 13, 2006 23.40 23.66 23.33 23.66 110,110 +0.04(+0.16%)
Sep 12, 2006 23.64 23.86 23.47 23.62 202,052 +0.12(+0.51%)
Sep 11, 2006 23.51 23.63 23.34 23.50 203,153 -0.01(-0.05%)
Sep 08, 2006 23.53 23.64 23.45 23.51 203,153 -0.26(-1.08%)
Sep 07, 2006 24.11 24.11 23.64 23.77 1,230,482 -0.39(-1.60%)
Sep 06, 2006 24.10 24.26 24.05 24.16 179,296 -0.06(-0.25%)
Sep 05, 2006 24.08 24.36 24.08 24.22 144,060 +0.00(+0.00%)
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.