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, 2020 71.64 71.64 71.64 435,401 -0.05(-0.07%)
Dec 30, 2020 72.07 72.16 71.64 71.69 435,401 +0.06(+0.09%)
Dec 29, 2020 71.91 72.07 71.30 71.63 549,301 +0.21(+0.29%)
Dec 28, 2020 71.82 72.51 71.34 71.42 320,437 -0.05(-0.07%)
Dec 24, 2020 71.51 71.54 71.01 71.47 224,965 +0.33(+0.47%)
Dec 23, 2020 70.47 71.26 70.30 71.14 647,968 +1.19(+1.70%)
Dec 22, 2020 70.48 70.50 69.68 69.96 621,366 -0.53(-0.76%)
Dec 21, 2020 70.25 70.74 69.70 70.49 745,148 -0.54(-0.76%)
Dec 18, 2020 71.56 71.82 70.85 71.03 647,750 -0.62(-0.87%)
Dec 17, 2020 71.92 72.23 71.35 71.65 465,410 -0.04(-0.06%)
Dec 16, 2020 71.71 71.90 71.08 71.69 695,643 -0.11(-0.16%)
Dec 15, 2020 72.30 72.47 71.68 71.81 678,149 +0.07(+0.10%)
Dec 14, 2020 73.27 73.33 71.67 71.74 607,170 -1.00(-1.37%)
Dec 11, 2020 72.37 72.84 72.14 72.73 472,726 -0.24(-0.32%)
Dec 10, 2020 72.40 73.33 72.23 72.97 617,806 +0.59(+0.82%)
Dec 09, 2020 72.39 72.79 72.10 72.37 693,976 +0.29(+0.40%)
Dec 08, 2020 71.88 72.41 71.87 72.09 519,883 +0.01(+0.01%)
Dec 07, 2020 71.61 72.28 71.39 72.08 595,544 +0.23(+0.32%)
Dec 04, 2020 72.15 72.15 71.60 71.85 763,326 +0.08(+0.11%)
Dec 03, 2020 72.02 72.49 71.66 71.77 692,499 +0.03(+0.04%)
Dec 02, 2020 72.23 72.38 71.22 71.74 915,066 -0.42(-0.58%)
Dec 01, 2020 72.62 72.81 72.15 72.16 758,038 +0.59(+0.83%)
Nov 30, 2020 72.26 72.66 71.55 71.57 838,160 -1.07(-1.48%)
Nov 27, 2020 72.39 72.93 72.35 72.64 309,499 +0.25(+0.35%)
Nov 25, 2020 71.96 72.64 71.53 72.39 729,077 +0.06(+0.08%)
Nov 24, 2020 71.26 72.36 71.08 72.33 937,277 +1.86(+2.64%)
Nov 23, 2020 69.82 70.52 69.78 70.47 731,838 +0.86(+1.23%)
Nov 20, 2020 69.58 69.84 69.32 69.61 664,588 +0.04(+0.06%)
Nov 19, 2020 69.28 69.60 68.78 69.57 579,130 +0.10(+0.15%)
Nov 18, 2020 69.13 69.84 68.90 69.47 765,906 +0.53(+0.77%)
Nov 17, 2020 67.30 69.17 67.30 68.93 753,580 +1.11(+1.63%)
Nov 16, 2020 67.70 67.86 67.26 67.83 586,494 +1.09(+1.64%)
Nov 13, 2020 66.84 67.14 66.64 66.73 1,111,542 +0.06(+0.09%)
Nov 12, 2020 66.53 66.72 65.97 66.67 1,212,583 -0.29(-0.43%)
Nov 11, 2020 66.86 67.27 66.69 66.96 781,568 +0.47(+0.71%)
Nov 10, 2020 65.69 66.79 65.66 66.49 958,658 +0.96(+1.47%)
Nov 09, 2020 66.73 67.61 65.44 65.53 1,279,334 +0.76(+1.17%)
Nov 06, 2020 64.78 65.02 64.41 64.77 445,120 +0.34(+0.53%)
Nov 05, 2020 64.80 65.19 64.30 64.43 660,425 +0.39(+0.61%)
Nov 04, 2020 62.67 64.45 62.19 64.04 641,098 +1.01(+1.61%)
Nov 03, 2020 62.48 63.27 62.34 63.02 848,073 +1.42(+2.31%)
Nov 02, 2020 61.54 61.72 60.95 61.60 629,402 +0.50(+0.81%)
Oct 30, 2020 60.73 61.11 60.33 61.10 930,103 +0.21(+0.34%)
Oct 29, 2020 59.67 61.20 59.17 60.89 1,027,037 +1.11(+1.85%)
Oct 28, 2020 60.48 60.74 59.73 59.78 808,166 -1.76(-2.87%)
Oct 27, 2020 62.51 62.51 61.36 61.55 765,771 -0.96(-1.54%)
Oct 26, 2020 63.36 63.41 62.18 62.51 742,060 -1.48(-2.32%)
Oct 23, 2020 64.41 64.50 63.84 63.99 2,826,963 +0.02(+0.03%)
Oct 22, 2020 63.46 64.15 63.39 63.97 1,638,278 +0.46(+0.72%)
Oct 21, 2020 63.03 63.64 62.84 63.52 1,550,665 +0.45(+0.71%)
Oct 20, 2020 63.08 63.48 62.85 63.07 1,196,470 +0.07(+0.11%)
Oct 19, 2020 63.96 64.06 62.86 63.00 1,885,060 -0.63(-0.99%)
Oct 16, 2020 63.48 63.79 63.30 63.63 968,104 +0.20(+0.31%)
Oct 15, 2020 62.89 63.69 62.76 63.43 1,011,423 -0.30(-0.47%)
Oct 14, 2020 63.89 64.12 63.67 63.73 1,602,453 -0.18(-0.28%)
Oct 13, 2020 64.30 64.30 63.42 63.91 876,320 -0.55(-0.86%)
Oct 12, 2020 64.27 64.67 64.02 64.47 492,659 +0.44(+0.69%)
Oct 09, 2020 64.23 64.33 63.66 64.03 907,061 +0.12(+0.19%)
Oct 08, 2020 63.82 64.13 63.65 63.90 1,248,743 +0.39(+0.61%)
Oct 07, 2020 63.06 63.69 62.86 63.52 2,164,347 +1.47(+2.37%)
Oct 06, 2020 62.56 63.00 61.98 62.05 538,120 -0.11(-0.18%)
Oct 05, 2020 61.65 62.33 61.29 62.16 494,805 +1.07(+1.75%)
Oct 02, 2020 60.09 61.37 59.98 61.09 746,637 +0.30(+0.50%)
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.