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 29, 2019 68.11 68.34 67.94 68.21 398,530 -0.15(-0.22%)
Nov 27, 2019 68.41 68.58 68.16 68.36 814,918 +0.08(+0.11%)
Nov 26, 2019 68.36 68.39 67.91 68.28 733,954 -0.32(-0.46%)
Nov 25, 2019 68.49 68.78 68.40 68.60 2,318,218 +0.02(+0.02%)
Nov 22, 2019 68.87 68.87 68.42 68.58 713,158 +0.01(+0.01%)
Nov 21, 2019 68.56 68.69 68.27 68.57 817,053 +0.32(+0.46%)
Nov 20, 2019 68.22 68.51 68.13 68.26 1,194,003 -0.16(-0.23%)
Nov 19, 2019 68.74 68.78 68.34 68.41 734,047 -0.29(-0.42%)
Nov 18, 2019 68.45 68.80 68.43 68.71 654,788 +0.08(+0.11%)
Nov 15, 2019 68.28 68.64 68.17 68.63 760,263 +0.41(+0.60%)
Nov 14, 2019 68.17 68.25 67.96 68.22 521,599 +0.05(+0.07%)
Nov 13, 2019 67.95 68.31 67.71 68.17 655,272 -0.08(-0.11%)
Nov 12, 2019 68.26 68.33 68.10 68.25 685,463 -0.02(-0.04%)
Nov 11, 2019 68.24 68.34 68.04 68.27 901,878 -0.16(-0.23%)
Nov 08, 2019 68.47 68.61 68.26 68.43 628,179 -0.20(-0.29%)
Nov 07, 2019 68.48 68.82 68.48 68.63 603,002 +0.22(+0.32%)
Nov 06, 2019 68.35 68.52 68.16 68.41 737,076 -0.03(-0.04%)
Nov 05, 2019 68.26 68.64 68.19 68.44 1,377,463 +0.18(+0.26%)
Nov 04, 2019 67.95 68.42 67.88 68.26 1,600,122 +0.56(+0.83%)
Nov 01, 2019 67.48 67.72 67.32 67.70 558,181 +0.41(+0.61%)
Oct 31, 2019 67.38 67.70 66.98 67.30 832,885 -0.24(-0.36%)
Oct 30, 2019 67.42 67.55 67.08 67.54 731,781 +0.03(+0.05%)
Oct 29, 2019 67.45 67.85 67.34 67.50 865,216 -0.22(-0.32%)
Oct 28, 2019 67.97 68.11 67.70 67.72 627,220 -0.04(-0.06%)
Oct 25, 2019 67.48 67.87 67.40 67.76 724,066 +0.22(+0.32%)
Oct 24, 2019 67.91 67.99 67.30 67.55 2,269,571 -0.33(-0.49%)
Oct 23, 2019 67.57 67.88 67.51 67.88 773,266 +0.19(+0.29%)
Oct 22, 2019 68.03 68.22 67.66 67.69 1,037,864 -0.28(-0.41%)
Oct 21, 2019 67.46 68.16 67.46 67.97 1,047,110 +0.65(+0.97%)
Oct 18, 2019 67.24 67.54 66.92 67.31 1,426,618 +0.31(+0.47%)
Oct 17, 2019 67.12 67.33 66.82 67.00 2,639,328 +0.12(+0.19%)
Oct 16, 2019 66.92 67.16 66.83 66.88 848,349 -0.07(-0.10%)
Oct 15, 2019 66.87 67.29 66.60 66.94 970,832 +0.36(+0.53%)
Oct 14, 2019 66.56 66.85 66.44 66.59 663,413 +0.03(+0.05%)
Oct 11, 2019 66.36 67.10 66.36 66.55 4,964,962 +0.83(+1.26%)
Oct 10, 2019 65.31 66.12 65.24 65.73 996,472 +0.35(+0.53%)
Oct 09, 2019 65.26 65.56 64.81 65.38 1,032,520 +0.59(+0.92%)
Oct 08, 2019 65.14 65.27 64.70 64.79 1,261,171 -0.73(-1.11%)
Oct 07, 2019 65.52 65.85 65.51 65.51 2,218,465 -0.17(-0.25%)
Oct 04, 2019 65.27 65.70 64.91 65.68 1,078,618 +0.56(+0.86%)
Oct 03, 2019 65.16 65.22 64.41 65.12 1,716,241 -0.14(-0.22%)
Oct 02, 2019 66.20 66.20 65.00 65.26 2,145,980 -1.37(-2.06%)
Oct 01, 2019 67.22 67.35 66.38 66.63 935,353 -0.42(-0.63%)
Sep 30, 2019 66.98 67.42 66.97 67.05 744,867 +0.07(+0.10%)
Sep 27, 2019 67.15 67.39 66.74 66.98 1,022,575 +0.15(+0.22%)
Sep 26, 2019 66.97 67.13 66.84 66.84 911,600 -0.09(-0.14%)
Sep 25, 2019 66.50 67.12 66.38 66.93 1,192,909 +0.31(+0.46%)
Sep 24, 2019 66.98 67.25 66.48 66.62 1,277,329 -0.28(-0.42%)
Sep 23, 2019 66.81 67.08 66.70 66.90 874,926 -0.27(-0.41%)
Sep 20, 2019 66.60 67.33 66.58 67.17 1,496,460 +0.60(+0.91%)
Sep 19, 2019 66.11 66.79 66.11 66.57 1,090,759 +0.46(+0.70%)
Sep 18, 2019 65.93 66.32 65.89 66.11 1,170,943 +0.06(+0.09%)
Sep 17, 2019 65.40 66.38 65.24 66.05 1,001,492 +0.37(+0.57%)
Sep 16, 2019 65.27 65.77 64.97 65.68 1,092,669 +0.14(+0.21%)
Sep 13, 2019 65.22 65.69 65.03 65.54 2,131,697 +0.45(+0.69%)
Sep 12, 2019 64.37 65.27 64.28 65.09 2,409,203 +0.45(+0.69%)
Sep 11, 2019 63.91 64.73 63.75 64.65 2,512,956 +0.34(+0.53%)
Sep 10, 2019 63.54 64.44 63.46 64.31 908,587 +0.78(+1.22%)
Sep 09, 2019 63.52 63.60 63.22 63.53 984,490 +0.29(+0.46%)
Sep 06, 2019 63.06 63.35 62.91 63.24 679,901 +0.40(+0.64%)
Sep 05, 2019 62.43 63.18 62.43 62.84 834,101 +0.76(+1.22%)
Sep 04, 2019 61.96 62.23 61.79 62.08 868,433 +0.49(+0.79%)
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.