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 (%)
Dec 31, 2014 48.53 48.32 48.32 48.32 725,680 -0.19(-0.39%)
Dec 30, 2014 48.71 48.88 48.36 48.51 639,426 -0.10(-0.22%)
Dec 29, 2014 48.39 48.83 48.26 48.62 934,208 +0.15(+0.32%)
Dec 26, 2014 48.55 48.64 48.43 48.46 351,558 +0.13(+0.27%)
Dec 24, 2014 48.46 48.33 48.33 48.33 439,953 +0.10(+0.20%)
Dec 23, 2014 47.76 48.48 47.69 48.23 955,250 +0.49(+1.03%)
Dec 22, 2014 48.18 48.25 47.60 47.74 1,381,960 -0.38(-0.79%)
Dec 19, 2014 48.04 48.41 47.44 48.12 1,065,051 +0.31(+0.66%)
Dec 18, 2014 48.36 48.36 47.49 47.80 1,521,971 -0.06(-0.12%)
Dec 17, 2014 47.27 48.22 47.08 47.86 1,136,002 +0.63(+1.33%)
Dec 16, 2014 46.59 47.90 46.38 47.23 1,506,241 +0.69(+1.49%)
Dec 15, 2014 46.83 47.11 46.09 46.54 1,228,841 -0.22(-0.48%)
Dec 12, 2014 47.38 47.40 46.60 46.76 1,188,920 -0.85(-1.78%)
Dec 11, 2014 47.44 48.28 47.34 47.61 1,099,594 -0.25(-0.53%)
Dec 10, 2014 48.53 48.63 47.14 47.86 1,429,838 -0.98(-2.01%)
Dec 09, 2014 48.46 48.87 48.10 48.84 862,646 +0.18(+0.37%)
Dec 08, 2014 48.91 49.01 47.50 48.66 2,361,125 -0.58(-1.18%)
Dec 05, 2014 49.46 49.60 48.59 49.24 1,710,343 -0.35(-0.71%)
Dec 04, 2014 49.97 50.05 49.13 49.59 1,463,528 -0.61(-1.21%)
Dec 03, 2014 50.11 50.48 49.74 50.20 1,099,508 +0.22(+0.43%)
Dec 02, 2014 50.59 50.67 49.57 49.98 1,926,698 -1.13(-2.20%)
Dec 01, 2014 51.19 51.51 50.81 51.11 1,236,403 -0.07(-0.14%)
Nov 28, 2014 51.07 51.39 51.00 51.18 269,866 -0.38(-0.75%)
Nov 26, 2014 51.28 51.56 51.56 51.56 453,675 +0.36(+0.70%)
Nov 25, 2014 51.31 51.42 51.12 51.21 832,010 +0.10(+0.21%)
Nov 24, 2014 51.51 51.63 50.79 51.10 821,725 -0.29(-0.56%)
Nov 21, 2014 51.70 51.83 51.33 51.39 654,080 +0.08(+0.15%)
Nov 20, 2014 51.14 51.39 51.09 51.31 713,800 +0.21(+0.41%)
Nov 19, 2014 50.70 51.23 50.49 51.10 966,657 +0.25(+0.50%)
Nov 18, 2014 50.95 51.16 50.79 50.85 640,151 -0.08(-0.16%)
Nov 17, 2014 50.74 51.23 50.74 50.93 934,540 -0.02(-0.04%)
Nov 14, 2014 50.75 50.98 50.68 50.95 656,656 +0.42(+0.83%)
Nov 13, 2014 50.93 51.02 50.44 50.53 612,003 -0.24(-0.47%)
Nov 12, 2014 50.47 50.83 50.32 50.77 619,385 +0.27(+0.54%)
Nov 11, 2014 50.22 50.79 50.16 50.50 596,916 +0.38(+0.77%)
Nov 10, 2014 50.23 50.35 50.01 50.11 608,399 +0.09(+0.18%)
Nov 07, 2014 49.78 50.18 49.77 50.02 691,176 +0.38(+0.78%)
Nov 06, 2014 49.95 50.20 49.48 49.64 739,844 -0.28(-0.56%)
Nov 05, 2014 49.39 50.11 49.21 49.92 856,835 +0.67(+1.36%)
Nov 04, 2014 49.13 49.64 48.93 49.25 850,200 -0.05(-0.10%)
Nov 03, 2014 49.62 49.72 49.14 49.30 933,486 -0.50(-1.00%)
Oct 31, 2014 49.67 49.98 49.52 49.79 968,154 +0.03(+0.07%)
Oct 30, 2014 49.50 49.95 49.42 49.76 829,715 +0.31(+0.64%)
Oct 29, 2014 50.06 50.06 49.04 49.44 897,835 -0.32(-0.65%)
Oct 28, 2014 49.50 49.82 49.46 49.76 926,437 +0.57(+1.15%)
Oct 27, 2014 49.16 49.25 49.41 49.20 901,686 -0.21(-0.42%)
Oct 24, 2014 49.42 49.69 49.29 49.41 1,058,017 +0.16(+0.33%)
Oct 23, 2014 49.15 49.46 49.03 49.25 1,297,057 +0.31(+0.62%)
Oct 22, 2014 49.35 49.39 48.79 48.94 1,598,166 -0.49(-1.00%)
Oct 21, 2014 49.17 49.55 48.93 49.43 1,248,545 +0.75(+1.54%)
Oct 20, 2014 48.65 48.82 48.45 48.68 961,606 +0.22(+0.46%)
Oct 17, 2014 48.23 48.61 47.96 48.46 1,231,450 +0.85(+1.78%)
Oct 16, 2014 46.36 48.30 46.03 47.62 1,973,851 +0.06(+0.13%)
Oct 15, 2014 47.93 48.21 46.56 47.55 2,078,998 -0.76(-1.56%)
Oct 14, 2014 48.88 49.11 48.20 48.31 1,423,922 -0.59(-1.20%)
Oct 13, 2014 49.36 49.61 48.86 48.90 635,268 -0.27(-0.55%)
Oct 10, 2014 49.79 49.92 49.16 49.17 1,092,249 -0.90(-1.80%)
Oct 09, 2014 50.47 50.71 49.69 50.07 1,282,719 -0.46(-0.92%)
Oct 08, 2014 49.54 50.63 49.36 50.53 886,228 +1.14(+2.30%)
Oct 07, 2014 49.59 49.98 49.31 49.40 880,427 -0.48(-0.96%)
Oct 06, 2014 49.68 50.14 49.63 49.88 792,972 +0.60(+1.21%)
Oct 03, 2014 49.29 49.52 49.17 49.28 1,004,015 -0.17(-0.34%)
Oct 02, 2014 49.47 49.60 48.74 49.45 1,009,074 -0.06(-0.13%)
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.