Skip to main content

Royal Bank of Canada (NY: RY )

123.06 +0.50 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.37 27.47 27.18 27.19 377,127 -0.18(-0.66%)
Mar 29, 2007 27.51 27.57 27.28 27.37 338,405 +0.01(+0.02%)
Mar 28, 2007 27.49 27.55 27.35 27.37 342,626 -0.17(-0.61%)
Mar 27, 2007 27.68 27.68 27.44 27.53 389,423 +0.05(+0.18%)
Mar 26, 2007 27.52 27.55 27.34 27.49 402,269 +0.06(+0.22%)
Mar 23, 2007 27.29 27.59 27.25 27.43 1,599,168 +0.22(+0.80%)
Mar 22, 2007 27.46 27.74 27.10 27.21 1,053,388 -0.23(-0.85%)
Mar 21, 2007 26.87 27.53 26.87 27.44 649,283 +0.57(+2.13%)
Mar 20, 2007 26.63 26.98 26.63 26.87 772,790 +0.36(+1.36%)
Mar 19, 2007 26.45 26.59 26.35 26.51 413,831 +0.15(+0.58%)
Mar 16, 2007 26.43 26.59 26.30 26.36 387,221 -0.02(-0.06%)
Mar 15, 2007 26.40 26.47 26.24 26.37 465,766 -0.02(-0.08%)
Mar 14, 2007 26.30 26.48 26.03 26.40 769,120 -0.07(-0.27%)
Mar 13, 2007 26.96 26.99 26.44 26.47 687,455 -0.49(-1.82%)
Mar 12, 2007 26.76 26.99 26.66 26.96 409,793 +0.30(+1.12%)
Mar 09, 2007 26.43 26.80 26.40 26.66 1,105,140 +0.40(+1.51%)
Mar 08, 2007 26.00 26.30 26.00 26.26 576,977 +0.28(+1.09%)
Mar 07, 2007 25.65 26.02 25.65 25.98 514,765 +0.24(+0.93%)
Mar 06, 2007 25.61 25.79 25.50 25.74 565,049 +0.38(+1.48%)
Mar 05, 2007 25.34 25.52 25.12 25.36 535,686 +0.07(+0.26%)
Mar 02, 2007 25.27 25.59 25.26 25.29 504,121 +0.22(+0.89%)
Mar 01, 2007 24.43 25.15 24.41 25.07 820,009 -0.23(-0.90%)
Feb 28, 2007 25.47 25.51 25.08 25.30 949,884 -0.14(-0.56%)
Feb 27, 2007 26.06 26.06 25.15 25.44 708,009 -0.68(-2.61%)
Feb 26, 2007 26.01 26.20 25.98 26.12 485,793 +0.17(+0.67%)
Feb 23, 2007 25.99 26.06 25.88 25.95 214,531 +0.07(+0.25%)
Feb 22, 2007 25.99 26.06 25.72 25.88 277,110 +0.06(+0.23%)
Feb 21, 2007 25.84 25.99 25.80 25.82 309,409 -0.01(-0.02%)
Feb 20, 2007 25.49 25.92 25.35 25.83 581,015 +0.20(+0.79%)
Feb 16, 2007 25.71 25.72 25.51 25.63 244,628 -0.12(-0.47%)
Feb 15, 2007 25.62 25.76 25.62 25.75 300,601 +0.13(+0.49%)
Feb 14, 2007 25.59 25.65 25.51 25.62 242,629 +0.13(+0.51%)
Feb 13, 2007 25.25 25.55 25.25 25.49 314,025 +0.33(+1.30%)
Feb 12, 2007 25.41 25.41 25.07 25.16 248,326 -0.07(-0.28%)
Feb 09, 2007 25.16 25.45 25.16 25.23 239,122 +0.11(+0.46%)
Feb 08, 2007 25.05 25.17 24.93 25.12 287,387 +0.01(+0.04%)
Feb 07, 2007 25.26 25.28 25.05 25.11 183,333 -0.09(-0.35%)
Feb 06, 2007 25.13 25.21 25.08 25.20 252,519 +0.10(+0.41%)
Feb 05, 2007 24.90 25.12 24.90 25.09 188,105 +0.14(+0.55%)
Feb 02, 2007 25.10 25.12 24.92 24.96 269,586 -0.29(-1.17%)
Feb 01, 2007 25.32 25.46 25.21 25.25 241,508 +0.03(+0.13%)
Jan 31, 2007 25.09 25.38 25.09 25.22 406,490 +0.02(+0.09%)
Jan 30, 2007 25.11 25.21 24.93 25.20 469,620 +0.04(+0.15%)
Jan 29, 2007 25.41 25.43 25.12 25.16 301,151 -0.28(-1.11%)
Jan 26, 2007 25.25 25.51 25.25 25.44 293,994 +0.24(+0.95%)
Jan 25, 2007 25.30 25.39 25.17 25.20 184,067 -0.11(-0.45%)
Jan 24, 2007 25.10 25.34 25.08 25.32 563,764 +0.23(+0.93%)
Jan 23, 2007 24.95 25.09 24.85 25.08 319,686 -0.16(-0.65%)
Jan 22, 2007 25.45 25.50 25.21 25.25 253,620 -0.20(-0.77%)
Jan 19, 2007 25.22 25.44 25.19 25.44 278,578 +0.22(+0.89%)
Jan 18, 2007 25.27 25.43 25.13 25.22 228,478 -0.09(-0.34%)
Jan 17, 2007 25.22 25.36 25.11 25.31 270,871 +0.14(+0.56%)
Jan 16, 2007 25.38 25.44 25.14 25.16 557,157 -0.14(-0.56%)
Jan 12, 2007 25.13 25.49 25.13 25.31 300,233 +0.29(+1.18%)
Jan 11, 2007 24.77 25.09 24.77 25.01 243,343 +0.22(+0.88%)
Jan 10, 2007 24.95 24.96 24.62 24.79 320,237 -0.21(-0.85%)
Jan 09, 2007 25.13 25.27 24.79 25.01 385,202 -0.22(-0.89%)
Jan 08, 2007 25.25 25.40 25.17 25.23 204,988 -0.10(-0.39%)
Jan 05, 2007 25.47 25.50 25.19 25.33 368,135 -0.20(-0.77%)
Jan 04, 2007 25.82 25.86 25.44 25.52 317,668 -0.32(-1.22%)
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.