Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.35 16.45 16.25 16.41 258,027 +0.03(+0.17%)
Dec 29, 2005 16.30 16.40 16.27 16.38 287,013 +0.08(+0.48%)
Dec 28, 2005 16.24 16.31 16.18 16.31 328,355 +0.12(+0.75%)
Dec 27, 2005 16.23 16.28 16.17 16.18 101,215 -0.07(-0.40%)
Dec 23, 2005 16.23 16.29 16.18 16.25 235,218 +0.01(+0.06%)
Dec 22, 2005 16.23 16.29 16.09 16.24 574,978 +0.05(+0.32%)
Dec 21, 2005 16.15 16.23 16.11 16.19 317,901 +0.06(+0.35%)
Dec 20, 2005 16.06 16.14 15.97 16.13 264,680 +0.09(+0.58%)
Dec 19, 2005 16.04 16.10 16.01 16.04 212,884 +0.06(+0.40%)
Dec 16, 2005 15.87 16.03 15.87 15.97 410,563 +0.25(+1.62%)
Dec 15, 2005 15.76 15.76 15.65 15.72 356,866 -0.08(-0.53%)
Dec 14, 2005 15.82 15.97 15.78 15.80 256,126 -0.00(-0.03%)
Dec 13, 2005 15.93 15.96 15.81 15.81 239,970 -0.07(-0.45%)
Dec 12, 2005 16.03 16.04 15.87 15.88 277,034 -0.16(-0.97%)
Dec 09, 2005 15.91 16.09 15.85 16.03 214,310 +0.11(+0.69%)
Dec 08, 2005 15.97 15.97 15.85 15.92 321,227 -0.04(-0.26%)
Dec 07, 2005 16.06 16.06 15.93 15.97 254,225 -0.11(-0.68%)
Dec 06, 2005 16.10 16.17 16.05 16.08 265,155 -0.05(-0.30%)
Dec 05, 2005 16.07 16.17 15.99 16.12 623,922 +0.07(+0.43%)
Dec 02, 2005 15.99 16.09 15.80 16.05 382,526 +0.11(+0.69%)
Dec 01, 2005 16.06 16.07 15.87 15.95 300,794 -0.16(-0.99%)
Nov 30, 2005 16.36 16.37 16.04 16.11 268,481 -0.17(-1.07%)
Nov 29, 2005 16.25 16.35 16.23 16.28 288,439 +0.13(+0.78%)
Nov 28, 2005 16.20 16.49 16.13 16.15 414,364 -0.07(-0.43%)
Nov 25, 2005 16.22 16.25 16.11 16.22 336,908 +0.47(+2.98%)
Nov 23, 2005 15.59 15.78 15.54 15.75 215,260 +0.17(+1.12%)
Nov 22, 2005 15.42 15.59 15.36 15.58 214,310 +0.20(+1.27%)
Nov 21, 2005 15.25 15.42 15.18 15.38 353,065 +0.19(+1.26%)
Nov 18, 2005 15.28 15.34 15.17 15.19 238,544 -0.08(-0.54%)
Nov 17, 2005 15.19 15.32 15.19 15.27 246,147 +0.09(+0.60%)
Nov 16, 2005 15.13 15.23 15.03 15.18 325,504 +0.05(+0.33%)
Nov 15, 2005 15.20 15.19 15.04 15.13 205,281 -0.03(-0.19%)
Nov 14, 2005 15.07 15.24 15.01 15.16 220,962 -0.00(-0.01%)
Nov 11, 2005 15.14 15.63 15.11 15.16 179,146 -0.07(-0.44%)
Nov 10, 2005 15.19 15.34 15.19 15.23 373,498 +0.09(+0.57%)
Nov 09, 2005 14.95 15.16 14.91 15.15 658,611 +0.18(+1.18%)
Nov 08, 2005 14.85 15.02 14.80 14.97 151,109 +0.03(+0.20%)
Nov 07, 2005 14.82 14.97 14.75 14.94 183,422 +0.11(+0.77%)
Nov 04, 2005 14.82 14.90 14.74 14.83 131,152 +0.04(+0.30%)
Nov 03, 2005 14.82 14.88 14.71 14.78 234,743 -0.01(-0.07%)
Nov 02, 2005 14.81 14.90 14.77 14.79 264,680 -0.05(-0.35%)
Nov 01, 2005 14.84 14.93 14.80 14.84 163,940 -0.04(-0.24%)
Oct 31, 2005 14.89 15.00 14.84 14.88 232,367 +0.06(+0.43%)
Oct 28, 2005 14.91 14.92 14.76 14.82 268,481 -0.07(-0.47%)
Oct 27, 2005 14.67 14.89 14.66 14.89 221,913 +0.19(+1.29%)
Oct 26, 2005 14.72 14.79 14.65 14.70 265,630 +0.04(+0.26%)
Oct 25, 2005 14.66 14.73 14.59 14.66 344,986 +0.05(+0.37%)
Oct 24, 2005 14.69 14.71 14.56 14.60 312,198 -0.11(-0.72%)
Oct 21, 2005 14.76 14.91 14.69 14.71 310,298 -0.23(-1.55%)
Oct 20, 2005 15.02 15.04 14.84 14.94 297,468 -0.07(-0.49%)
Oct 19, 2005 14.78 15.03 14.78 15.02 252,800 +0.21(+1.44%)
Oct 18, 2005 14.81 14.88 14.72 14.80 208,132 -0.08(-0.52%)
Oct 17, 2005 14.97 15.03 14.86 14.88 147,783 +0.00(+0.00%)
Oct 14, 2005 14.79 14.88 14.69 14.88 230,466 +0.04(+0.28%)
Oct 13, 2005 14.67 14.84 14.56 14.84 450,954 +0.05(+0.30%)
Oct 12, 2005 14.94 15.00 14.73 14.79 360,193 -0.08(-0.57%)
Oct 11, 2005 14.98 14.99 14.86 14.88 154,911 -0.15(-0.98%)
Oct 10, 2005 15.04 15.13 14.98 15.03 151,109 -0.01(-0.08%)
Oct 07, 2005 14.99 15.08 14.94 15.04 174,394 +0.06(+0.38%)
Oct 06, 2005 15.07 15.10 14.91 14.98 391,555 -0.12(-0.78%)
Oct 05, 2005 15.30 15.32 15.06 15.10 266,105 -0.23(-1.47%)
Oct 04, 2005 15.51 15.51 15.31 15.32 293,666 -0.19(-1.19%)
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.