Skip to main content

Royal Bank of Canada (NY: RY )

100.55 +0.14 (+0.14%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.13 70.52 69.44 69.46 863,644 -1.04(-1.48%)
Nov 27, 2020 70.25 70.78 70.21 70.50 318,910 +0.25(+0.35%)
Nov 25, 2020 69.84 70.50 69.42 70.25 751,244 +0.06(+0.08%)
Nov 24, 2020 69.15 70.22 68.98 70.20 965,774 +1.80(+2.64%)
Nov 23, 2020 67.76 68.44 67.72 68.39 754,090 +0.83(+1.23%)
Nov 20, 2020 67.53 67.78 67.27 67.56 684,795 +0.04(+0.06%)
Nov 19, 2020 67.24 67.54 66.75 67.52 596,738 +0.10(+0.15%)
Nov 18, 2020 67.09 67.78 66.87 67.42 789,193 +0.52(+0.77%)
Nov 17, 2020 65.32 67.13 65.32 66.90 776,493 +1.08(+1.63%)
Nov 16, 2020 65.71 65.86 65.27 65.82 604,326 +1.06(+1.64%)
Nov 13, 2020 64.87 65.15 64.67 64.76 1,145,338 +0.06(+0.09%)
Nov 12, 2020 64.57 64.75 64.03 64.71 1,249,451 -0.28(-0.43%)
Nov 11, 2020 64.88 65.28 64.72 64.98 805,331 +0.46(+0.71%)
Nov 10, 2020 63.76 64.82 63.72 64.53 987,805 +0.93(+1.47%)
Nov 09, 2020 64.76 65.61 63.51 63.60 1,318,231 +0.74(+1.17%)
Nov 06, 2020 62.87 63.10 62.51 62.86 458,654 +0.33(+0.53%)
Nov 05, 2020 62.89 63.27 62.40 62.53 680,506 +0.38(+0.61%)
Nov 04, 2020 60.82 62.54 60.35 62.15 660,591 +0.98(+1.61%)
Nov 03, 2020 60.64 61.40 60.50 61.16 873,858 +1.38(+2.31%)
Nov 02, 2020 59.72 59.90 59.16 59.78 648,539 +0.48(+0.81%)
Oct 30, 2020 58.94 59.31 58.55 59.30 958,382 +0.20(+0.34%)
Oct 29, 2020 57.91 59.39 57.43 59.10 1,058,264 +1.08(+1.85%)
Oct 28, 2020 58.70 58.94 57.97 58.02 832,738 -1.71(-2.87%)
Oct 27, 2020 60.66 60.66 59.55 59.73 789,054 -0.93(-1.54%)
Oct 26, 2020 61.49 61.54 60.34 60.66 764,622 -1.44(-2.32%)
Oct 23, 2020 62.51 62.60 61.96 62.10 2,912,916 +0.24(+0.38%)
Oct 22, 2020 61.37 62.04 61.31 61.87 1,694,054 +0.44(+0.72%)
Oct 21, 2020 60.96 61.54 60.77 61.42 1,603,459 +0.43(+0.71%)
Oct 20, 2020 61.00 61.39 60.78 60.99 1,237,204 +0.07(+0.11%)
Oct 19, 2020 61.85 61.95 60.79 60.92 1,949,238 -0.61(-0.99%)
Oct 16, 2020 61.39 61.69 61.22 61.53 1,001,063 +0.19(+0.31%)
Oct 15, 2020 60.82 61.59 60.69 61.34 1,045,857 -0.29(-0.47%)
Oct 14, 2020 61.78 62.01 61.57 61.63 1,657,009 -0.18(-0.28%)
Oct 13, 2020 62.18 62.18 61.33 61.81 906,155 -0.53(-0.86%)
Oct 12, 2020 62.15 62.54 61.91 62.34 509,432 +0.43(+0.69%)
Oct 09, 2020 62.12 62.21 61.57 61.92 937,943 +0.12(+0.19%)
Oct 08, 2020 61.72 62.01 61.55 61.80 1,291,257 +0.38(+0.61%)
Oct 07, 2020 60.98 61.59 60.79 61.42 2,238,033 +1.42(+2.37%)
Oct 06, 2020 60.50 60.92 59.94 60.01 556,440 -0.11(-0.18%)
Oct 05, 2020 59.62 60.28 59.28 60.11 511,651 +1.04(+1.75%)
Oct 02, 2020 58.11 59.35 58.01 59.08 772,057 +0.29(+0.50%)
Oct 01, 2020 58.93 58.93 58.14 58.79 593,397 +0.23(+0.38%)
Sep 30, 2020 58.76 59.07 58.42 58.56 968,651 +0.02(+0.03%)
Sep 29, 2020 59.45 59.54 58.34 58.54 740,399 -1.11(-1.86%)
Sep 28, 2020 59.65 59.95 59.53 59.65 884,044 +0.69(+1.18%)
Sep 25, 2020 58.39 58.98 58.17 58.96 633,839 +0.02(+0.03%)
Sep 24, 2020 58.24 59.31 58.00 58.94 832,457 +0.50(+0.86%)
Sep 23, 2020 59.60 59.75 58.39 58.44 784,050 -0.72(-1.21%)
Sep 22, 2020 59.28 59.77 58.80 59.16 520,671 -0.01(-0.01%)
Sep 21, 2020 59.45 59.50 58.42 59.17 712,869 -1.23(-2.03%)
Sep 18, 2020 61.06 61.12 60.38 60.40 546,285 -0.78(-1.28%)
Sep 17, 2020 60.72 61.42 60.51 61.18 487,508 -0.10(-0.16%)
Sep 16, 2020 62.06 62.36 61.22 61.28 609,817 -0.84(-1.36%)
Sep 15, 2020 62.22 62.37 61.93 62.13 568,436 +0.15(+0.24%)
Sep 14, 2020 61.87 62.11 61.66 61.98 589,662 +0.43(+0.69%)
Sep 11, 2020 61.16 61.81 61.05 61.55 664,740 +0.58(+0.94%)
Sep 10, 2020 62.08 62.09 60.82 60.97 610,899 -0.83(-1.35%)
Sep 09, 2020 61.15 62.04 61.12 61.81 852,679 +1.06(+1.75%)
Sep 08, 2020 61.18 61.24 60.61 60.75 971,204 -1.22(-1.97%)
Sep 04, 2020 62.79 63.03 61.55 61.97 1,011,484 -0.25(-0.40%)
Sep 03, 2020 63.45 63.54 62.03 62.22 845,670 -1.16(-1.83%)
Sep 02, 2020 63.36 63.81 63.17 63.38 859,071 +0.10(+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.