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 (%)
Feb 28, 2020 62.49 63.23 61.79 62.75 4,097,614 -1.28(-2.00%)
Feb 27, 2020 64.92 65.08 63.70 64.03 3,948,374 -1.77(-2.69%)
Feb 26, 2020 67.51 67.78 65.78 65.80 1,884,470 -1.43(-2.13%)
Feb 25, 2020 68.64 68.64 67.10 67.23 2,241,488 -1.37(-1.99%)
Feb 24, 2020 68.14 68.85 67.78 68.59 1,447,158 -1.02(-1.46%)
Feb 21, 2020 69.11 69.71 69.02 69.61 1,535,908 +1.03(+1.50%)
Feb 20, 2020 68.59 68.85 68.44 68.58 1,094,239 -0.10(-0.15%)
Feb 19, 2020 68.86 68.86 68.50 68.69 583,088 +0.10(+0.15%)
Feb 18, 2020 68.55 68.69 68.25 68.58 728,307 -0.26(-0.38%)
Feb 14, 2020 68.85 69.08 68.64 68.85 751,990 +0.08(+0.12%)
Feb 13, 2020 68.45 68.88 68.36 68.76 610,724 +0.07(+0.10%)
Feb 12, 2020 68.58 68.71 68.38 68.69 686,394 +0.33(+0.48%)
Feb 11, 2020 68.25 68.44 68.10 68.37 577,808 +0.40(+0.60%)
Feb 10, 2020 67.79 67.99 67.64 67.96 547,049 +0.01(+0.01%)
Feb 07, 2020 67.82 68.09 67.72 67.95 694,665 -0.23(-0.33%)
Feb 06, 2020 68.04 68.21 67.84 68.18 1,237,073 +0.38(+0.56%)
Feb 05, 2020 67.83 67.96 67.61 67.80 1,021,635 +0.29(+0.42%)
Feb 04, 2020 67.04 67.57 67.04 67.51 897,551 +1.14(+1.71%)
Feb 03, 2020 66.72 66.98 66.37 66.38 696,761 -0.15(-0.23%)
Jan 31, 2020 66.92 67.05 66.45 66.53 1,075,289 -0.96(-1.42%)
Jan 30, 2020 67.04 67.54 66.91 67.49 884,029 -0.01(-0.01%)
Jan 29, 2020 67.62 67.83 67.45 67.50 1,645,728 -0.19(-0.29%)
Jan 28, 2020 67.41 67.78 67.27 67.69 853,088 +0.38(+0.56%)
Jan 27, 2020 66.88 67.55 66.65 67.31 1,150,309 -0.50(-0.73%)
Jan 24, 2020 68.21 68.39 67.61 67.81 1,142,109 -0.38(-0.56%)
Jan 23, 2020 67.59 68.19 67.42 68.19 1,235,410 +0.38(+0.57%)
Jan 22, 2020 68.33 68.33 67.76 67.80 782,202 -0.33(-0.49%)
Jan 21, 2020 68.48 68.48 68.07 68.14 941,743 +0.13(+0.18%)
Jan 17, 2020 68.06 68.19 67.88 68.01 1,059,790 +0.08(+0.11%)
Jan 16, 2020 67.58 68.15 67.48 67.94 1,700,081 +0.60(+0.89%)
Jan 15, 2020 67.16 67.41 67.00 67.34 2,151,042 +0.21(+0.31%)
Jan 14, 2020 66.94 67.27 66.80 67.13 3,119,877 +0.19(+0.29%)
Jan 13, 2020 66.72 66.95 66.49 66.94 1,452,598 +0.32(+0.48%)
Jan 10, 2020 66.72 66.86 66.43 66.62 728,381 +0.01(+0.01%)
Jan 09, 2020 66.75 66.82 66.50 66.61 687,017 -0.01(-0.01%)
Jan 08, 2020 66.17 66.93 66.09 66.62 969,663 +0.40(+0.60%)
Jan 07, 2020 66.34 66.46 66.10 66.22 1,161,847 -0.18(-0.28%)
Jan 06, 2020 66.15 66.42 66.00 66.40 1,563,613 +0.14(+0.21%)
Jan 03, 2020 66.01 66.46 65.94 66.26 650,952 -0.23(-0.35%)
Jan 02, 2020 66.19 66.56 66.06 66.50 908,672 +0.42(+0.63%)
Dec 31, 2019 65.93 66.17 65.85 66.08 727,541 +0.18(+0.27%)
Dec 30, 2019 66.15 66.18 65.70 65.90 749,655 -0.07(-0.10%)
Dec 27, 2019 65.99 66.12 65.79 65.97 799,696 +0.34(+0.52%)
Dec 26, 2019 65.61 65.77 65.43 65.63 395,966 +0.05(+0.08%)
Dec 24, 2019 65.65 65.65 65.39 65.58 360,055 -0.09(-0.14%)
Dec 23, 2019 66.14 66.14 65.65 65.67 696,948 -0.45(-0.68%)
Dec 20, 2019 66.02 66.27 65.79 66.12 835,534 +0.08(+0.13%)
Dec 19, 2019 66.02 66.15 65.70 66.04 2,958,914 -0.06(-0.09%)
Dec 18, 2019 66.56 66.56 65.97 66.09 684,904 -0.29(-0.44%)
Dec 17, 2019 66.09 66.44 65.79 66.39 886,732 -0.07(-0.10%)
Dec 16, 2019 66.82 66.92 66.44 66.45 721,666 +0.19(+0.29%)
Dec 13, 2019 65.98 66.52 65.74 66.26 1,794,763 +0.51(+0.77%)
Dec 12, 2019 65.59 65.97 65.49 65.75 995,773 +0.11(+0.17%)
Dec 11, 2019 65.40 65.76 65.37 65.64 1,093,142 +0.15(+0.23%)
Dec 10, 2019 65.77 65.77 65.33 65.49 971,000 -0.38(-0.57%)
Dec 09, 2019 66.08 66.08 65.66 65.87 1,373,558 -0.21(-0.32%)
Dec 06, 2019 66.34 66.45 65.97 66.08 1,283,326 -0.22(-0.33%)
Dec 05, 2019 66.29 66.40 65.48 66.29 1,481,331 -0.05(-0.08%)
Dec 04, 2019 66.88 67.20 65.98 66.34 2,864,498 -0.98(-1.46%)
Dec 03, 2019 67.22 67.37 66.88 67.33 994,768 -0.47(-0.69%)
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.