Chronicle Journal: Finance

Royal Bank of Canada (NY: RY )

83.21 USD +0.29 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 82.92 83.54 82.87 83.21 270,200 +0.29(+0.35%)
Nov 25, 2020 82.43 83.21 81.93 82.92 636,500 +0.07(+0.08%)
Nov 24, 2020 81.62 82.88 81.42 82.85 818,263 +2.13(+2.64%)
Nov 23, 2020 79.98 80.78 79.93 80.72 638,911 +0.98(+1.23%)
Nov 20, 2020 79.70 80.00 79.40 79.74 580,200 +0.05(+0.06%)
Nov 19, 2020 79.36 79.72 78.78 79.69 505,593 +0.12(+0.15%)
Nov 18, 2020 79.19 80.00 78.92 79.57 668,653 +0.61(+0.77%)
Nov 17, 2020 77.09 79.23 77.09 78.96 657,892 +1.27(+1.63%)
Nov 16, 2020 77.55 77.73 77.04 77.69 512,022 +1.25(+1.64%)
Nov 13, 2020 76.56 76.90 76.33 76.44 970,400 +0.07(+0.09%)
Nov 12, 2020 76.21 76.42 75.57 76.37 1,058,611 -0.33(-0.43%)
Nov 11, 2020 76.58 77.05 76.39 76.70 682,326 +0.54(+0.71%)
Nov 10, 2020 75.25 76.50 75.21 76.16 836,929 +1.10(+1.47%)
Nov 09, 2020 76.44 77.44 74.96 75.06 1,116,886 +0.87(+1.17%)
Nov 06, 2020 74.20 74.48 73.78 74.19 388,600 +0.39(+0.53%)
Nov 05, 2020 74.23 74.67 73.65 73.80 576,566 +0.45(+0.61%)
Nov 04, 2020 71.78 73.82 71.23 73.35 559,693 +1.16(+1.61%)
Nov 03, 2020 71.57 72.47 71.41 72.19 740,386 +1.63(+2.31%)
Nov 02, 2020 70.49 70.70 69.82 70.56 549,482 +0.57(+0.81%)
Oct 30, 2020 69.56 70.00 69.11 69.99 812,000 +0.24(+0.34%)
Oct 29, 2020 68.35 70.10 67.78 69.75 896,626 +1.27(+1.85%)
Oct 28, 2020 69.28 69.57 68.42 68.48 705,547 -2.02(-2.87%)
Oct 27, 2020 71.60 71.60 70.29 70.50 668,535 -1.10(-1.54%)
Oct 26, 2020 72.58 72.63 71.22 71.60 647,835 -1.70(-2.32%)
Oct 23, 2020 73.78 73.88 73.13 73.30 2,468,000 -0.80(-1.08%)
Oct 22, 2020 73.50 74.31 73.43 74.10 1,414,386 +0.53(+0.72%)
Oct 21, 2020 73.01 73.71 72.79 73.57 1,338,747 +0.52(+0.71%)
Oct 20, 2020 73.06 73.53 72.80 73.05 1,032,957 +0.08(+0.11%)
Oct 19, 2020 74.08 74.20 72.81 72.97 1,627,442 -0.73(-0.99%)
Oct 16, 2020 73.53 73.89 73.32 73.70 835,800 +0.23(+0.31%)
Oct 15, 2020 72.85 73.77 72.69 73.47 873,199 -0.35(-0.47%)
Oct 14, 2020 74.00 74.27 73.75 73.82 1,383,457 -0.21(-0.28%)
Oct 13, 2020 74.48 74.48 73.46 74.03 756,560 -0.64(-0.86%)
Oct 12, 2020 74.44 74.91 74.15 74.67 425,331 +0.51(+0.69%)
Oct 09, 2020 74.40 74.51 73.74 74.16 783,100 +0.14(+0.19%)
Oct 08, 2020 73.92 74.28 73.72 74.02 1,078,086 +0.45(+0.61%)
Oct 07, 2020 73.04 73.77 72.81 73.57 1,868,561 +1.70(+2.37%)
Oct 06, 2020 72.46 72.97 71.79 71.87 464,579 -0.13(-0.18%)
Oct 05, 2020 71.41 72.20 71.00 72.00 427,184 +1.24(+1.75%)
Oct 02, 2020 69.60 71.09 69.48 70.76 644,600 +0.35(+0.50%)
Oct 01, 2020 70.58 70.58 69.64 70.41 495,435 +0.27(+0.38%)
Sep 30, 2020 70.38 70.75 69.97 70.14 808,739 +0.02(+0.03%)
Sep 29, 2020 71.20 71.31 69.88 70.12 618,168 -1.33(-1.86%)
Sep 28, 2020 71.44 71.81 71.30 71.45 738,099 +0.83(+1.18%)
Sep 25, 2020 69.94 70.64 69.67 70.62 529,200 +0.02(+0.03%)
Sep 24, 2020 69.75 71.04 69.47 70.60 695,029 +0.60(+0.86%)
Sep 23, 2020 71.39 71.56 69.93 70.00 654,613 -0.86(-1.21%)
Sep 22, 2020 71.00 71.59 70.43 70.86 434,715 -0.01(-0.01%)
Sep 21, 2020 71.21 71.26 69.97 70.87 595,183 -1.47(-2.03%)
Sep 18, 2020 73.13 73.20 72.32 72.34 456,100 -0.94(-1.28%)
Sep 17, 2020 72.73 73.56 72.47 73.28 407,027 -0.12(-0.16%)
Sep 16, 2020 74.33 74.69 73.33 73.40 509,144 -1.01(-1.36%)
Sep 15, 2020 74.52 74.70 74.18 74.41 474,594 +0.18(+0.24%)
Sep 14, 2020 74.10 74.39 73.85 74.23 492,316 +0.51(+0.69%)
Sep 11, 2020 73.25 74.03 73.12 73.72 555,000 +0.69(+0.94%)
Sep 10, 2020 74.36 74.37 72.85 73.03 510,047 -1.00(-1.35%)
Sep 09, 2020 73.24 74.31 73.21 74.03 711,912 +1.27(+1.75%)
Sep 08, 2020 73.28 73.35 72.60 72.76 810,870 -1.46(-1.97%)
Sep 04, 2020 75.21 75.49 73.72 74.22 844,500 -0.30(-0.40%)
Sep 03, 2020 76.00 76.10 74.29 74.52 706,060 -1.39(-1.83%)
Sep 02, 2020 75.89 76.43 75.66 75.91 717,249 +0.12(+0.16%)
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.