Skip to main content

Royal Bank of Canada (NY: RY )

123.12 +0.56 (+0.46%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.96 56.48 54.92 55.35 1,937,704 -1.20(-2.11%)
May 28, 2020 57.37 57.46 56.12 56.55 1,459,257 -0.61(-1.08%)
May 27, 2020 54.06 57.48 53.99 57.16 2,688,865 +2.72(+5.00%)
May 26, 2020 52.04 54.47 51.97 54.44 2,995,159 +4.19(+8.34%)
May 22, 2020 51.02 51.05 49.89 50.25 1,631,682 -0.95(-1.85%)
May 21, 2020 52.59 52.73 51.15 51.20 1,557,418 -1.61(-3.05%)
May 20, 2020 52.00 53.26 51.99 52.81 1,727,742 +1.57(+3.07%)
May 19, 2020 52.32 52.34 50.96 51.24 1,883,710 -1.37(-2.61%)
May 18, 2020 51.72 52.89 51.38 52.61 1,323,415 +2.48(+4.94%)
May 15, 2020 50.00 50.68 49.71 50.14 1,287,233 -0.67(-1.33%)
May 14, 2020 49.48 50.88 48.75 50.81 2,258,763 +0.86(+1.73%)
May 13, 2020 51.56 51.67 49.62 49.95 1,798,964 -1.55(-3.02%)
May 12, 2020 52.82 53.15 51.49 51.50 1,189,444 -1.18(-2.24%)
May 11, 2020 51.76 52.83 51.64 52.68 1,335,432 +0.33(+0.64%)
May 08, 2020 52.09 52.49 51.75 52.35 1,154,491 +0.99(+1.93%)
May 07, 2020 51.55 52.16 51.26 51.36 1,121,242 +0.32(+0.64%)
May 06, 2020 51.91 51.97 50.79 51.03 1,092,036 -0.38(-0.73%)
May 05, 2020 52.29 52.48 51.26 51.41 1,198,788 -0.09(-0.17%)
May 04, 2020 50.81 51.56 50.46 51.49 1,355,116 +0.24(+0.47%)
May 01, 2020 51.58 51.58 50.87 51.25 1,524,364 -1.31(-2.50%)
Apr 30, 2020 53.28 53.65 52.42 52.57 1,569,996 -1.76(-3.24%)
Apr 29, 2020 53.51 54.44 53.43 54.33 1,902,264 +1.84(+3.50%)
Apr 28, 2020 52.75 53.16 52.13 52.49 1,528,501 +0.87(+1.69%)
Apr 27, 2020 51.11 51.82 50.33 51.62 1,281,082 +1.37(+2.72%)
Apr 24, 2020 50.10 50.32 49.35 50.26 1,128,950 +0.39(+0.79%)
Apr 23, 2020 50.32 50.75 49.84 49.86 1,273,312 -0.01(-0.02%)
Apr 22, 2020 50.73 50.85 49.67 49.87 1,652,263 +0.06(+0.12%)
Apr 21, 2020 50.55 51.32 49.77 49.81 2,923,687 -1.89(-3.65%)
Apr 20, 2020 51.34 52.74 50.87 51.70 1,710,389 -0.82(-1.56%)
Apr 17, 2020 51.75 52.61 51.04 52.52 1,817,192 +2.83(+5.70%)
Apr 16, 2020 50.98 51.33 49.68 49.69 1,912,344 -1.34(-2.63%)
Apr 15, 2020 51.45 51.83 50.70 51.03 1,595,993 -1.75(-3.32%)
Apr 14, 2020 53.24 53.51 52.03 52.78 1,505,345 +0.42(+0.80%)
Apr 13, 2020 53.32 53.33 51.63 52.36 1,960,812 -0.82(-1.54%)
Apr 09, 2020 53.34 54.10 52.43 53.17 1,646,522 +0.60(+1.14%)
Apr 08, 2020 52.21 52.82 51.07 52.58 1,671,312 +0.97(+1.88%)
Apr 07, 2020 53.44 54.13 51.60 51.61 1,916,032 +0.40(+0.77%)
Apr 06, 2020 50.81 51.42 50.34 51.21 1,558,124 +2.37(+4.85%)
Apr 03, 2020 49.50 49.96 48.37 48.84 1,293,552 -0.86(-1.73%)
Apr 02, 2020 48.99 51.21 48.99 49.70 1,604,671 +0.41(+0.84%)
Apr 01, 2020 49.80 50.33 49.07 49.29 2,192,304 -2.57(-4.96%)
Mar 31, 2020 49.92 52.34 49.47 51.86 2,043,314 +1.44(+2.86%)
Mar 30, 2020 49.51 50.52 47.89 50.42 2,171,372 +0.72(+1.46%)
Mar 27, 2020 49.92 50.98 48.71 49.69 2,713,860 -2.09(-4.04%)
Mar 26, 2020 50.94 53.52 50.80 51.78 3,409,956 +1.50(+2.98%)
Mar 25, 2020 48.45 52.84 47.80 50.28 4,022,252 +2.80(+5.89%)
Mar 24, 2020 44.71 47.54 43.81 47.49 3,703,119 +5.69(+13.61%)
Mar 23, 2020 45.21 45.73 41.75 41.80 4,301,005 -4.13(-8.99%)
Mar 20, 2020 48.67 49.69 45.79 45.93 3,376,006 -1.79(-3.74%)
Mar 19, 2020 46.21 47.92 45.20 47.71 2,049,325 +0.59(+1.25%)
Mar 18, 2020 49.73 50.43 45.41 47.12 3,142,610 -5.48(-10.41%)
Mar 17, 2020 50.92 54.94 49.91 52.60 2,477,555 +2.14(+4.24%)
Mar 16, 2020 47.53 52.00 47.34 50.46 2,292,493 -4.07(-7.46%)
Mar 13, 2020 51.16 54.81 50.28 54.53 3,195,130 +6.35(+13.19%)
Mar 12, 2020 50.14 50.14 47.25 48.18 3,067,054 -5.67(-10.53%)
Mar 11, 2020 55.49 55.79 53.75 53.85 3,585,087 -2.84(-5.01%)
Mar 10, 2020 56.93 57.29 54.78 56.69 2,552,100 +1.58(+2.86%)
Mar 09, 2020 56.55 58.35 54.95 55.11 3,441,471 -6.13(-10.02%)
Mar 06, 2020 61.32 61.93 60.81 61.25 3,625,008 -1.37(-2.18%)
Mar 05, 2020 62.62 62.96 62.16 62.61 2,562,101 -1.10(-1.72%)
Mar 04, 2020 64.35 64.64 63.13 63.71 3,054,676 +0.35(+0.55%)
Mar 03, 2020 64.96 65.32 63.28 63.36 3,336,700 -1.30(-2.01%)
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.