Skip to main content

Royal Bank of Canada (NY: RY )

122.83 +0.27 (+0.22%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.23 31.40 31.10 31.31 720,100 +0.13(+0.42%)
Dec 30, 2010 31.17 31.29 31.12 31.18 571,593 +0.06(+0.19%)
Dec 29, 2010 31.07 31.17 31.01 31.12 1,162,088 +0.26(+0.83%)
Dec 28, 2010 30.77 30.91 30.74 30.86 530,845 +0.13(+0.43%)
Dec 27, 2010 30.63 30.74 30.62 30.73 254,009 -0.02(-0.08%)
Dec 23, 2010 30.66 30.80 30.60 30.76 517,462 +0.11(+0.35%)
Dec 22, 2010 30.51 30.74 30.42 30.65 791,101 +0.25(+0.81%)
Dec 21, 2010 30.02 30.44 29.91 30.40 958,542 +0.48(+1.60%)
Dec 20, 2010 30.44 30.44 29.89 29.93 1,398,234 -0.51(-1.69%)
Dec 17, 2010 30.55 30.67 30.33 30.44 1,724,235 -0.40(-1.30%)
Dec 16, 2010 30.94 31.03 30.67 30.84 994,745 -0.10(-0.33%)
Dec 15, 2010 31.03 31.29 30.75 30.94 1,339,567 -0.17(-0.54%)
Dec 14, 2010 31.29 31.34 31.05 31.11 1,385,507 -0.20(-0.65%)
Dec 13, 2010 31.51 31.65 31.25 31.31 959,129 +0.07(+0.21%)
Dec 10, 2010 31.07 31.30 31.02 31.25 910,306 +0.20(+0.64%)
Dec 09, 2010 31.26 31.26 30.95 31.05 950,220 -0.08(-0.25%)
Dec 08, 2010 31.26 31.34 31.00 31.13 907,164 -0.06(-0.19%)
Dec 07, 2010 31.58 31.64 30.99 31.19 1,392,702 +0.03(+0.10%)
Dec 06, 2010 31.59 31.65 30.92 31.16 2,055,593 -0.64(-2.01%)
Dec 03, 2010 31.89 31.97 31.48 31.80 2,689,991 -1.44(-4.32%)
Dec 02, 2010 33.14 33.48 33.02 33.23 1,289,981 +0.13(+0.38%)
Dec 01, 2010 32.64 33.19 32.63 33.11 1,680,619 +1.06(+3.30%)
Nov 30, 2010 32.07 32.41 32.05 32.05 1,132,346 -0.56(-1.72%)
Nov 29, 2010 32.34 32.74 32.01 32.61 1,275,934 +0.26(+0.79%)
Nov 26, 2010 32.23 32.45 32.20 32.35 511,063 -0.13(-0.39%)
Nov 24, 2010 31.97 32.48 32.48 32.48 1,182,772 +0.86(+2.72%)
Nov 23, 2010 31.88 31.96 31.50 31.62 1,089,502 -0.58(-1.80%)
Nov 22, 2010 32.39 32.52 31.94 32.20 1,248,939 -0.36(-1.10%)
Nov 19, 2010 31.58 32.56 31.58 32.56 1,614,819 +0.87(+2.76%)
Nov 18, 2010 31.53 31.88 31.45 31.68 1,122,348 +0.68(+2.20%)
Nov 17, 2010 30.91 31.15 30.74 31.00 860,667 -0.02(-0.06%)
Nov 16, 2010 31.09 31.18 30.68 31.02 1,421,139 -0.47(-1.48%)
Nov 15, 2010 31.55 31.88 31.48 31.49 793,947 +0.07(+0.23%)
Nov 12, 2010 31.75 31.79 31.10 31.41 1,368,702 -0.59(-1.85%)
Nov 11, 2010 32.29 32.29 31.85 32.01 599,278 -0.34(-1.05%)
Nov 10, 2010 32.42 32.50 31.91 32.35 796,806 -0.01(-0.04%)
Nov 09, 2010 33.03 33.07 32.19 32.36 937,341 -0.50(-1.53%)
Nov 08, 2010 32.95 32.99 32.75 32.86 704,645 -0.19(-0.56%)
Nov 05, 2010 32.93 33.16 32.90 33.05 898,333 +0.11(+0.34%)
Nov 04, 2010 32.73 32.98 32.58 32.93 980,022 +0.67(+2.08%)
Nov 03, 2010 32.13 32.29 31.73 32.26 989,604 +0.17(+0.54%)
Nov 02, 2010 32.19 32.23 32.03 32.09 415,011 +0.15(+0.47%)
Nov 01, 2010 32.10 32.29 31.79 31.94 737,168 +0.02(+0.06%)
Oct 29, 2010 31.76 32.04 31.66 31.92 962,060 +0.22(+0.68%)
Oct 28, 2010 32.14 32.14 31.68 31.71 1,093,908 -0.29(-0.92%)
Oct 27, 2010 32.18 32.25 31.82 32.00 893,554 -0.41(-1.27%)
Oct 25, 2010 32.74 32.80 32.35 32.41 941,264 -0.06(-0.18%)
Oct 22, 2010 32.95 32.95 32.34 32.47 1,264,456 -0.34(-1.04%)
Oct 21, 2010 33.06 33.12 32.58 32.81 1,919,038 -0.07(-0.22%)
Oct 20, 2010 32.39 32.96 32.38 32.88 1,507,134 +0.49(+1.50%)
Oct 19, 2010 32.08 32.49 31.98 32.40 1,833,537 -0.44(-1.35%)
Oct 18, 2010 32.29 32.90 32.29 32.84 1,359,980 +0.34(+1.06%)
Oct 15, 2010 32.71 32.78 32.16 32.50 1,774,650 +0.01(+0.02%)
Oct 14, 2010 32.74 32.94 32.39 32.49 1,700,238 -0.16(-0.49%)
Oct 13, 2010 32.56 33.10 32.56 32.65 1,602,327 +0.43(+1.34%)
Oct 12, 2010 32.17 32.28 32.04 32.22 1,098,194 +0.03(+0.09%)
Oct 11, 2010 32.16 32.36 32.09 32.19 553,665 +0.09(+0.30%)
Oct 08, 2010 32.10 32.16 31.88 32.10 1,035,783 +0.09(+0.28%)
Oct 07, 2010 32.32 32.32 31.91 32.01 1,557,627 -0.22(-0.68%)
Oct 06, 2010 31.94 32.36 31.90 32.23 1,749,055 +0.44(+1.38%)
Oct 05, 2010 31.33 31.89 31.28 31.79 1,433,517 +0.73(+2.35%)
Oct 04, 2010 31.04 31.27 30.82 31.06 1,247,480 -0.17(-0.55%)
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.