Royal Bank of Canada (NY: RY )

82.18 USD -0.48 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 82.74 82.91 81.58 82.18 798,873 -0.48(-0.58%)
Dec 01, 2020 83.18 83.40 82.64 82.66 661,784 +0.68(+0.83%)
Nov 30, 2020 82.77 83.23 81.96 81.98 731,732 -1.23(-1.48%)
Nov 27, 2020 82.92 83.54 82.87 83.21 270,200 +0.29(+0.35%)
Nov 25, 2020 82.43 83.21 81.93 82.92 636,500 +0.07(+0.08%)
Nov 24, 2020 81.62 82.88 81.42 82.85 818,263 +2.13(+2.64%)
Nov 23, 2020 79.98 80.78 79.93 80.72 638,911 +0.98(+1.23%)
Nov 20, 2020 79.70 80.00 79.40 79.74 580,200 +0.05(+0.06%)
Nov 19, 2020 79.36 79.72 78.78 79.69 505,593 +0.12(+0.15%)
Nov 18, 2020 79.19 80.00 78.92 79.57 668,653 +0.61(+0.77%)
Nov 17, 2020 77.09 79.23 77.09 78.96 657,892 +1.27(+1.63%)
Nov 16, 2020 77.55 77.73 77.04 77.69 512,022 +1.25(+1.64%)
Nov 13, 2020 76.56 76.90 76.33 76.44 970,400 +0.07(+0.09%)
Nov 12, 2020 76.21 76.42 75.57 76.37 1,058,611 -0.33(-0.43%)
Nov 11, 2020 76.58 77.05 76.39 76.70 682,326 +0.54(+0.71%)
Nov 10, 2020 75.25 76.50 75.21 76.16 836,929 +1.10(+1.47%)
Nov 09, 2020 76.44 77.44 74.96 75.06 1,116,886 +0.87(+1.17%)
Nov 06, 2020 74.20 74.48 73.78 74.19 388,600 +0.39(+0.53%)
Nov 05, 2020 74.23 74.67 73.65 73.80 576,566 +0.45(+0.61%)
Nov 04, 2020 71.78 73.82 71.23 73.35 559,693 +1.16(+1.61%)
Nov 03, 2020 71.57 72.47 71.41 72.19 740,386 +1.63(+2.31%)
Nov 02, 2020 70.49 70.70 69.82 70.56 549,482 +0.57(+0.81%)
Oct 30, 2020 69.56 70.00 69.11 69.99 812,000 +0.24(+0.34%)
Oct 29, 2020 68.35 70.10 67.78 69.75 896,626 +1.27(+1.85%)
Oct 28, 2020 69.28 69.57 68.42 68.48 705,547 -2.02(-2.87%)
Oct 27, 2020 71.60 71.60 70.29 70.50 668,538 -1.10(-1.54%)
Oct 26, 2020 72.58 72.63 71.22 71.60 647,835 -1.70(-2.32%)
Oct 23, 2020 73.78 73.88 73.13 73.30 2,468,000 -0.80(-1.08%)
Oct 22, 2020 73.50 74.31 73.43 74.10 1,414,386 +0.53(+0.72%)
Oct 21, 2020 73.01 73.71 72.79 73.57 1,338,747 +0.52(+0.71%)
Oct 20, 2020 73.06 73.53 72.80 73.05 1,032,957 +0.08(+0.11%)
Oct 19, 2020 74.08 74.20 72.81 72.97 1,627,442 -0.73(-0.99%)
Oct 16, 2020 73.53 73.89 73.32 73.70 835,800 +0.23(+0.31%)
Oct 15, 2020 72.85 73.77 72.69 73.47 873,199 -0.35(-0.47%)
Oct 14, 2020 74.00 74.27 73.75 73.82 1,383,457 -0.21(-0.28%)
Oct 13, 2020 74.48 74.48 73.46 74.03 756,560 -0.64(-0.86%)
Oct 12, 2020 74.44 74.91 74.15 74.67 425,331 +0.51(+0.69%)
Oct 09, 2020 74.40 74.51 73.74 74.16 783,100 +0.14(+0.19%)
Oct 08, 2020 73.92 74.28 73.72 74.02 1,078,086 +0.45(+0.61%)
Oct 07, 2020 73.04 73.77 72.81 73.57 1,868,561 +1.70(+2.37%)
Oct 06, 2020 72.46 72.97 71.79 71.87 464,579 -0.13(-0.18%)
Oct 05, 2020 71.41 72.20 71.00 72.00 427,184 +1.24(+1.75%)
Oct 02, 2020 69.60 71.09 69.48 70.76 644,600 +0.35(+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.