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 (%)
Jan 31, 2014 41.92 42.31 41.66 42.09 632,635 -0.34(-0.80%)
Jan 30, 2014 42.19 42.58 42.03 42.43 878,503 +0.56(+1.35%)
Jan 29, 2014 42.34 42.42 41.74 41.87 820,656 -0.52(-1.24%)
Jan 28, 2014 42.32 42.55 42.10 42.39 689,291 -0.07(-0.18%)
Jan 27, 2014 43.28 43.32 42.21 42.47 1,481,782 -0.73(-1.69%)
Jan 24, 2014 43.56 43.75 43.01 43.19 866,356 -0.60(-1.37%)
Jan 23, 2014 44.09 44.10 43.46 43.79 1,251,448 -0.69(-1.55%)
Jan 22, 2014 45.02 45.08 44.30 44.48 654,319 -0.36(-0.81%)
Jan 21, 2014 44.79 45.02 44.73 44.85 871,737 +0.69(+1.57%)
Jan 17, 2014 43.80 44.15 44.15 44.15 1,018,562 +0.15(+0.34%)
Jan 16, 2014 43.87 44.01 43.72 44.00 598,460 +0.24(+0.54%)
Jan 15, 2014 43.68 43.93 43.68 43.77 544,554 +0.09(+0.20%)
Jan 14, 2014 44.13 44.15 43.66 43.68 865,359 -0.53(-1.19%)
Jan 13, 2014 44.10 44.35 44.10 44.21 882,890 +0.18(+0.40%)
Jan 10, 2014 43.98 44.11 43.86 44.03 501,316 -0.13(-0.31%)
Jan 09, 2014 44.18 44.39 43.86 44.17 603,879 -0.13(-0.30%)
Jan 08, 2014 44.25 44.38 44.06 44.30 772,964 -0.12(-0.27%)
Jan 07, 2014 44.70 44.96 44.42 44.42 659,072 -0.28(-0.62%)
Jan 06, 2014 45.15 45.16 44.65 44.70 653,830 -0.51(-1.13%)
Jan 03, 2014 45.23 45.36 45.10 45.21 660,059 +0.02(+0.04%)
Jan 02, 2014 45.22 45.40 44.86 45.19 685,030 -0.12(-0.27%)
Dec 31, 2013 45.33 45.31 45.31 45.31 537,842 +0.05(+0.10%)
Dec 30, 2013 44.80 45.27 44.77 45.27 487,009 +0.38(+0.84%)
Dec 27, 2013 45.17 45.21 44.77 44.89 732,778 -0.24(-0.54%)
Dec 26, 2013 45.16 45.28 44.99 45.13 270,376 +0.00(+0.00%)
Dec 24, 2013 44.92 45.24 44.89 45.13 300,395 +0.18(+0.39%)
Dec 23, 2013 44.90 45.04 44.75 44.96 680,634 +0.47(+1.06%)
Dec 20, 2013 44.63 44.96 44.45 44.48 815,572 -0.11(-0.24%)
Dec 19, 2013 44.02 44.67 43.94 44.59 822,930 +0.53(+1.21%)
Dec 18, 2013 43.75 44.36 43.65 44.06 815,766 +0.38(+0.86%)
Dec 17, 2013 44.03 44.12 43.65 43.68 796,693 -0.24(-0.54%)
Dec 16, 2013 43.80 44.23 43.71 43.92 1,088,935 +0.51(+1.18%)
Dec 13, 2013 43.19 43.51 43.02 43.40 965,890 +0.23(+0.53%)
Dec 12, 2013 43.37 43.47 43.02 43.18 1,134,656 -0.39(-0.90%)
Dec 11, 2013 43.99 44.07 43.32 43.57 860,169 -0.49(-1.12%)
Dec 10, 2013 44.25 44.27 43.94 44.06 733,863 -0.19(-0.43%)
Dec 09, 2013 43.76 44.52 43.76 44.25 1,383,023 +0.56(+1.28%)
Dec 06, 2013 43.59 44.02 43.40 43.69 962,905 +0.53(+1.22%)
Dec 05, 2013 43.28 43.47 42.75 43.16 1,146,211 -0.38(-0.88%)
Dec 04, 2013 43.71 43.76 43.05 43.55 1,262,411 -0.40(-0.92%)
Dec 03, 2013 44.25 44.26 43.54 43.95 1,244,631 -0.65(-1.45%)
Dec 02, 2013 44.48 44.88 44.38 44.60 1,507,736 -0.24(-0.53%)
Nov 29, 2013 44.85 45.21 44.69 44.83 377,838 -0.01(-0.03%)
Nov 27, 2013 44.88 45.29 44.82 44.85 610,919 -0.36(-0.81%)
Nov 26, 2013 45.68 45.77 45.00 45.21 1,377,376 -0.51(-1.12%)
Nov 25, 2013 45.74 45.92 45.64 45.72 474,034 -0.11(-0.25%)
Nov 22, 2013 45.78 45.96 45.70 45.84 555,500 +0.00(+0.00%)
Nov 21, 2013 46.04 46.20 45.81 45.84 611,328 -0.38(-0.82%)
Nov 20, 2013 46.33 46.33 45.97 46.22 1,011,775 +0.02(+0.04%)
Nov 19, 2013 46.12 46.38 45.97 46.20 660,158 +0.03(+0.06%)
Nov 18, 2013 46.21 46.43 46.00 46.17 615,799 +0.15(+0.32%)
Nov 15, 2013 45.80 46.02 45.70 46.02 653,673 +0.29(+0.63%)
Nov 14, 2013 45.60 45.89 45.58 45.73 1,103,079 -0.11(-0.25%)
Nov 13, 2013 44.83 45.87 44.81 45.84 854,992 +0.94(+2.10%)
Nov 12, 2013 45.02 45.19 44.89 44.90 490,595 -0.24(-0.52%)
Nov 11, 2013 45.33 45.33 45.13 45.14 345,953 -0.13(-0.30%)
Nov 08, 2013 45.00 45.40 44.82 45.27 456,309 +0.28(+0.63%)
Nov 07, 2013 45.45 45.47 44.90 44.99 618,619 -0.42(-0.92%)
Nov 06, 2013 45.37 45.55 45.28 45.41 613,334 +0.28(+0.63%)
Nov 05, 2013 45.33 45.33 44.93 45.12 805,969 -0.34(-0.76%)
Nov 04, 2013 45.72 45.79 45.31 45.47 500,116 -0.08(-0.18%)
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.