Skip to main content

Royal Bank of Canada (NY: RY )

122.76 +0.20 (+0.16%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 81.85 82.02 81.10 81.32 1,247,175 -0.44(-0.54%)
Mar 30, 2021 81.82 82.35 81.58 81.76 1,045,849 -0.28(-0.34%)
Mar 29, 2021 81.58 82.17 81.34 82.04 980,633 -0.07(-0.09%)
Mar 26, 2021 81.69 82.14 81.66 82.11 1,264,439 +0.83(+1.02%)
Mar 25, 2021 81.38 81.65 80.98 81.28 2,053,387 -0.22(-0.27%)
Mar 24, 2021 81.24 81.87 81.18 81.50 1,187,285 +0.36(+0.45%)
Mar 23, 2021 81.29 81.84 81.05 81.14 1,101,053 -0.54(-0.66%)
Mar 22, 2021 82.18 82.18 81.49 81.68 1,065,867 -0.51(-0.62%)
Mar 19, 2021 82.17 82.55 81.49 82.19 1,451,083 -0.28(-0.34%)
Mar 18, 2021 82.75 83.22 82.33 82.47 1,307,315 -0.19(-0.22%)
Mar 17, 2021 82.32 82.82 81.81 82.66 1,266,320 +0.44(+0.54%)
Mar 16, 2021 81.77 82.47 81.48 82.22 1,353,338 +0.24(+0.29%)
Mar 15, 2021 82.38 82.55 81.30 81.98 932,706 -0.36(-0.44%)
Mar 12, 2021 82.21 82.38 81.64 82.34 1,133,017 +0.56(+0.68%)
Mar 11, 2021 81.28 82.28 80.99 81.79 1,894,410 +0.77(+0.95%)
Mar 10, 2021 79.86 81.25 79.86 81.02 1,497,190 +1.35(+1.69%)
Mar 09, 2021 79.67 80.14 79.35 79.67 1,248,269 -0.08(-0.10%)
Mar 08, 2021 78.44 80.07 78.22 79.75 2,846,151 +1.33(+1.70%)
Mar 05, 2021 77.50 78.51 76.55 78.42 3,142,672 +1.89(+2.47%)
Mar 04, 2021 76.42 77.77 76.15 76.53 3,428,848 +0.02(+0.02%)
Mar 03, 2021 76.65 77.13 76.42 76.51 2,423,918 -0.08(-0.10%)
Mar 02, 2021 76.42 77.45 75.70 76.59 1,633,274 +0.05(+0.07%)
Mar 01, 2021 76.12 77.14 75.83 76.54 2,004,295 +1.50(+2.00%)
Feb 26, 2021 76.69 76.91 74.94 75.04 1,702,815 -2.14(-2.78%)
Feb 25, 2021 79.07 79.89 76.98 77.18 1,950,235 -1.61(-2.05%)
Feb 24, 2021 79.34 79.49 77.54 78.80 1,789,325 +0.41(+0.52%)
Feb 23, 2021 78.05 79.10 77.50 78.39 1,601,932 +0.86(+1.11%)
Feb 22, 2021 76.44 78.09 76.34 77.53 1,319,373 +0.83(+1.08%)
Feb 19, 2021 76.12 77.01 76.06 76.70 1,269,315 +0.79(+1.05%)
Feb 18, 2021 74.37 75.92 74.20 75.90 1,551,097 +1.31(+1.75%)
Feb 17, 2021 73.73 74.77 73.58 74.60 2,054,575 +0.65(+0.88%)
Feb 16, 2021 74.12 74.26 73.75 73.95 2,453,942 +0.21(+0.29%)
Feb 12, 2021 73.24 73.89 73.24 73.73 1,589,195 +0.28(+0.38%)
Feb 11, 2021 73.71 73.79 73.08 73.45 1,781,015 -0.09(-0.12%)
Feb 10, 2021 74.06 74.33 73.28 73.54 1,988,044 -0.77(-1.03%)
Feb 09, 2021 74.05 74.36 73.67 74.31 1,128,587 +0.15(+0.20%)
Feb 08, 2021 73.73 74.27 73.73 74.16 1,449,932 +0.50(+0.68%)
Feb 05, 2021 73.81 73.81 73.31 73.66 1,509,934 +0.57(+0.78%)
Feb 04, 2021 72.94 73.23 72.77 73.08 1,288,405 +0.32(+0.44%)
Feb 03, 2021 72.77 72.89 72.38 72.77 876,914 +0.04(+0.05%)
Feb 02, 2021 72.34 73.04 72.09 72.73 747,596 +1.06(+1.48%)
Feb 01, 2021 71.72 71.99 71.30 71.67 700,810 +0.35(+0.49%)
Jan 29, 2021 72.11 72.42 71.02 71.32 2,055,919 -1.11(-1.53%)
Jan 28, 2021 72.03 73.02 71.44 72.43 2,642,861 +0.71(+0.98%)
Jan 27, 2021 72.73 72.76 71.61 71.72 1,228,233 -1.88(-2.55%)
Jan 26, 2021 73.64 73.81 73.23 73.60 653,376 +0.05(+0.07%)
Jan 25, 2021 73.68 73.97 72.90 73.55 2,680,172 -0.05(-0.06%)
Jan 22, 2021 73.88 74.11 73.44 73.60 3,483,534 -0.90(-1.21%)
Jan 21, 2021 74.71 75.04 74.28 74.49 2,384,040 -0.10(-0.13%)
Jan 20, 2021 74.17 74.60 73.93 74.59 695,332 +0.67(+0.91%)
Jan 19, 2021 74.43 74.57 73.85 73.92 2,324,231 -0.34(-0.46%)
Jan 15, 2021 74.10 74.39 73.59 74.26 802,156 -0.45(-0.61%)
Jan 14, 2021 74.69 75.20 74.18 74.71 652,614 +0.12(+0.16%)
Jan 13, 2021 74.15 74.84 74.14 74.59 860,488 +0.11(+0.15%)
Jan 12, 2021 73.75 74.62 73.75 74.48 631,096 +0.79(+1.08%)
Jan 11, 2021 73.50 74.05 73.37 73.68 619,386 -0.49(-0.66%)
Jan 08, 2021 74.61 74.84 73.63 74.17 727,473 -0.21(-0.28%)
Jan 07, 2021 73.86 74.45 73.62 74.38 1,031,879 +0.74(+1.01%)
Jan 06, 2021 72.72 73.85 72.47 73.64 1,039,704 +1.09(+1.50%)
Jan 05, 2021 71.52 72.71 71.51 72.55 852,866 +1.07(+1.50%)
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.