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 (%)
Mar 31, 2009 16.06 16.49 15.93 16.18 4,328,672 +0.56(+3.62%)
Mar 30, 2009 16.03 16.04 15.51 15.61 4,919,750 -1.53(-8.94%)
Mar 26, 2009 17.12 17.17 16.59 17.14 4,930,807 +0.33(+1.96%)
Mar 25, 2009 16.83 17.33 16.34 16.81 7,023,124 +0.11(+0.64%)
Mar 24, 2009 17.16 17.31 16.70 16.71 6,305,718 -0.63(-3.65%)
Mar 23, 2009 17.15 17.34 17.03 17.34 6,658,312 +1.47(+9.27%)
Mar 20, 2009 16.11 16.19 15.53 15.87 4,289,264 -0.16(-1.01%)
Mar 19, 2009 16.84 16.87 15.94 16.03 5,387,092 -0.34(-2.08%)
Mar 18, 2009 15.99 16.50 15.49 16.37 6,631,252 +0.35(+2.20%)
Mar 17, 2009 15.72 16.04 15.40 16.02 4,307,857 +0.41(+2.62%)
Mar 16, 2009 15.95 16.33 15.60 15.61 4,611,804 +0.09(+0.58%)
Mar 13, 2009 15.53 15.67 15.08 15.52 0 +0.13(+0.87%)
Mar 12, 2009 14.46 15.47 14.28 15.39 5,221,437 +0.78(+5.36%)
Mar 11, 2009 14.50 14.96 14.22 14.60 5,452,091 +0.28(+1.95%)
Mar 10, 2009 12.90 14.35 12.74 14.33 6,352,373 +1.92(+15.52%)
Mar 09, 2009 12.59 12.71 12.32 12.40 4,345,600 -0.46(-3.57%)
Mar 06, 2009 12.85 12.98 12.59 12.86 0 +0.01(+0.09%)
Mar 05, 2009 13.07 13.25 12.50 12.85 3,242,626 -0.59(-4.37%)
Mar 04, 2009 13.30 13.61 12.64 13.44 4,392,398 +0.50(+3.85%)
Mar 02, 2009 13.16 13.16 12.62 12.94 5,177,258 -0.64(-4.70%)
Feb 27, 2009 13.53 13.88 13.47 13.58 0 -0.58(-4.07%)
Feb 26, 2009 14.15 14.63 13.65 14.15 7,574,807 +0.78(+5.81%)
Feb 25, 2009 12.76 13.58 12.09 13.37 7,530,297 +0.64(+5.01%)
Feb 24, 2009 11.66 12.80 11.47 12.74 6,737,196 +1.20(+10.43%)
Feb 23, 2009 12.49 12.49 11.53 11.53 5,579,379 -0.58(-4.76%)
Feb 20, 2009 12.03 12.39 11.62 12.11 7,765,010 -0.21(-1.72%)
Feb 19, 2009 12.27 12.52 12.10 12.32 4,863,262 +0.29(+2.42%)
Feb 18, 2009 12.64 12.64 11.88 12.03 6,232,876 -0.40(-3.19%)
Feb 17, 2009 13.63 13.63 12.43 12.43 5,820,382 -1.12(-8.26%)
Feb 13, 2009 13.84 14.06 13.50 13.55 4,587,977 -0.24(-1.74%)
Feb 12, 2009 13.53 13.80 13.16 13.79 5,223,158 +0.02(+0.12%)
Feb 11, 2009 13.84 14.00 13.56 13.77 4,099,977 -0.02(-0.12%)
Feb 10, 2009 14.52 14.62 13.63 13.79 4,432,608 -0.86(-5.84%)
Feb 09, 2009 14.67 14.78 14.31 14.64 2,361,671 +0.21(+1.43%)
Feb 06, 2009 13.94 14.62 13.86 14.44 3,642,167 +0.22(+1.57%)
Feb 05, 2009 13.79 14.30 13.61 14.21 2,214,673 +0.32(+2.34%)
Feb 04, 2009 14.15 14.38 13.73 13.89 2,068,558 -0.10(-0.72%)
Feb 03, 2009 13.86 14.03 13.47 13.99 2,002,416 +0.43(+3.18%)
Feb 02, 2009 13.44 13.70 13.09 13.56 1,985,883 -0.19(-1.38%)
Jan 30, 2009 14.11 14.11 13.45 13.75 0 -0.13(-0.93%)
Jan 29, 2009 14.35 14.56 13.80 13.88 2,260,403 -0.70(-4.83%)
Jan 28, 2009 14.54 14.98 14.41 14.58 2,769,125 +0.58(+4.11%)
Jan 27, 2009 13.62 14.08 13.59 14.01 2,853,521 +0.54(+4.03%)
Jan 26, 2009 13.21 13.70 13.01 13.46 3,041,425 +0.72(+5.62%)
Jan 23, 2009 13.03 13.19 12.71 12.75 3,611,003 -0.60(-4.49%)
Jan 22, 2009 13.75 13.79 13.31 13.35 3,410,742 -0.84(-5.89%)
Jan 21, 2009 13.99 14.18 13.12 14.18 2,910,906 +0.83(+6.19%)
Jan 20, 2009 14.60 14.60 13.26 13.36 3,655,624 -1.46(-9.85%)
Jan 16, 2009 15.54 15.54 14.48 14.82 2,586,056 -0.16(-1.07%)
Jan 15, 2009 15.38 15.47 14.31 14.98 3,272,936 -0.29(-1.91%)
Jan 14, 2009 15.71 15.71 14.99 15.27 2,113,120 -0.85(-5.30%)
Jan 13, 2009 16.23 16.23 15.79 16.12 1,893,427 -0.09(-0.58%)
Jan 12, 2009 16.94 17.02 16.07 16.21 1,582,561 -0.82(-4.79%)
Jan 09, 2009 17.43 17.56 16.97 17.03 1,377,736 -0.46(-2.64%)
Jan 08, 2009 17.12 17.55 16.85 17.49 1,558,046 +0.43(+2.52%)
Jan 07, 2009 17.24 17.42 16.92 17.06 1,291,980 -0.61(-3.46%)
Jan 06, 2009 17.41 17.79 17.29 17.67 1,894,180 +0.52(+3.05%)
Jan 05, 2009 16.74 17.35 16.52 17.15 1,637,932 +0.44(+2.64%)
Jan 02, 2009 16.27 16.77 16.03 16.71 0 +0.37(+2.29%)
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.