Skip to main content

Royal Bank of Canada (NY: RY )

100.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.33 38.64 38.20 38.32 442,058 -0.01(-0.03%)
Nov 27, 2013 38.36 38.71 38.31 38.33 714,754 -0.31(-0.81%)
Nov 26, 2013 39.04 39.12 38.47 38.64 1,611,483 -0.44(-1.12%)
Nov 25, 2013 39.09 39.25 39.01 39.08 554,603 -0.10(-0.25%)
Nov 22, 2013 39.13 39.28 39.06 39.18 649,916 +0.00(+0.00%)
Nov 21, 2013 39.35 39.48 39.16 39.18 715,233 -0.32(-0.82%)
Nov 20, 2013 39.60 39.60 39.29 39.50 1,183,743 +0.02(+0.04%)
Nov 19, 2013 39.42 39.64 39.29 39.48 772,363 +0.02(+0.06%)
Nov 18, 2013 39.50 39.69 39.32 39.46 720,464 +0.13(+0.32%)
Nov 15, 2013 39.14 39.33 39.06 39.33 764,775 +0.25(+0.63%)
Nov 14, 2013 38.97 39.23 38.95 39.09 1,290,565 -0.10(-0.25%)
Nov 13, 2013 38.31 39.21 38.30 39.18 1,000,312 +0.81(+2.10%)
Nov 12, 2013 38.48 38.63 38.37 38.38 573,979 -0.20(-0.52%)
Nov 11, 2013 38.75 38.75 38.57 38.58 404,753 -0.12(-0.30%)
Nov 08, 2013 38.46 38.80 38.31 38.70 533,867 +0.24(+0.63%)
Nov 07, 2013 38.85 38.87 38.38 38.45 723,763 -0.36(-0.92%)
Nov 06, 2013 38.78 38.93 38.70 38.81 717,580 +0.24(+0.63%)
Nov 05, 2013 38.74 38.74 38.41 38.57 942,957 -0.29(-0.76%)
Nov 04, 2013 39.08 39.14 38.73 38.86 585,119 -0.07(-0.18%)
Nov 01, 2013 38.72 39.09 38.72 38.93 659,333 +0.23(+0.60%)
Oct 31, 2013 38.75 39.07 38.67 38.70 793,091 +0.13(+0.33%)
Oct 30, 2013 38.67 38.69 38.40 38.57 652,474 +0.02(+0.06%)
Oct 29, 2013 38.52 38.63 38.46 38.55 672,593 +0.12(+0.30%)
Oct 28, 2013 38.37 38.52 38.30 38.44 690,193 +0.16(+0.41%)
Oct 25, 2013 38.36 38.40 38.23 38.28 579,965 -0.07(-0.20%)
Oct 24, 2013 38.45 38.50 38.32 38.36 709,234 -0.05(-0.14%)
Oct 23, 2013 38.48 38.70 38.29 38.41 1,005,421 -0.31(-0.79%)
Oct 22, 2013 38.76 38.99 38.71 38.71 1,175,903 +0.38(+0.99%)
Oct 21, 2013 38.25 38.42 38.16 38.33 1,349,581 +0.16(+0.43%)
Oct 18, 2013 37.88 38.32 37.81 38.17 983,889 +0.41(+1.09%)
Oct 17, 2013 37.48 37.78 37.38 37.76 1,049,032 +0.41(+1.09%)
Oct 16, 2013 37.18 37.45 37.11 37.35 988,042 +0.20(+0.53%)
Oct 15, 2013 37.14 37.25 36.93 37.15 989,336 -0.02(-0.05%)
Oct 14, 2013 37.06 37.25 36.96 37.17 288,612 +0.08(+0.21%)
Oct 11, 2013 36.94 37.14 36.86 37.09 660,634 +0.29(+0.78%)
Oct 10, 2013 36.33 36.92 36.29 36.80 966,885 +0.68(+1.89%)
Oct 09, 2013 36.13 36.33 36.01 36.12 646,936 -0.03(-0.09%)
Oct 08, 2013 36.39 36.52 36.10 36.15 893,876 -0.27(-0.74%)
Oct 07, 2013 36.18 36.62 36.12 36.42 1,079,307 +0.01(+0.03%)
Oct 04, 2013 36.08 36.41 36.04 36.41 287,076 +0.33(+0.91%)
Oct 03, 2013 36.29 36.39 36.07 36.08 656,260 -0.22(-0.61%)
Oct 02, 2013 36.38 36.38 36.15 36.30 627,492 -0.18(-0.48%)
Oct 01, 2013 36.26 36.52 36.20 36.48 470,215 +0.21(+0.58%)
Sep 30, 2013 36.39 36.76 36.25 36.27 960,004 -0.22(-0.60%)
Sep 27, 2013 36.33 36.56 36.26 36.49 418,144 +0.12(+0.33%)
Sep 26, 2013 36.29 36.56 36.20 36.37 556,000 +0.06(+0.17%)
Sep 25, 2013 36.48 36.64 36.24 36.31 706,159 -0.19(-0.53%)
Sep 24, 2013 36.35 36.64 36.34 36.50 599,710 +0.12(+0.33%)
Sep 23, 2013 36.26 36.50 36.24 36.38 677,132 +0.12(+0.34%)
Sep 20, 2013 36.48 36.50 36.22 36.26 554,382 -0.14(-0.37%)
Sep 19, 2013 36.72 36.72 36.24 36.39 490,717 -0.24(-0.65%)
Sep 18, 2013 36.33 36.74 36.19 36.63 657,087 +0.26(+0.71%)
Sep 17, 2013 36.13 36.48 36.13 36.37 608,707 +0.31(+0.86%)
Sep 16, 2013 36.02 36.22 35.71 36.06 466,772 +0.35(+0.98%)
Sep 13, 2013 35.96 36.01 35.63 35.71 516,247 -0.24(-0.66%)
Sep 12, 2013 36.22 36.25 35.76 35.95 582,881 -0.34(-0.95%)
Sep 11, 2013 36.10 36.29 35.94 36.29 641,056 +0.20(+0.55%)
Sep 10, 2013 36.25 36.32 35.87 36.09 752,216 -0.05(-0.14%)
Sep 09, 2013 36.21 36.30 36.06 36.15 485,994 +0.03(+0.08%)
Sep 06, 2013 36.29 36.38 35.99 36.12 846,962 +0.33(+0.93%)
Sep 05, 2013 35.29 35.82 35.29 35.78 729,258 +0.54(+1.52%)
Sep 04, 2013 35.11 35.35 35.00 35.25 521,146 +0.14(+0.39%)
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.