Skip to main content

Royal Bank of Canada (NY: RY )

96.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.35 107.94 106.02 106.09 843,039 -1.78(-1.65%)
Mar 30, 2022 108.64 108.78 107.23 107.87 748,502 -0.24(-0.22%)
Mar 29, 2022 109.17 109.36 107.94 108.11 1,211,255 -0.08(-0.07%)
Mar 28, 2022 108.65 108.78 107.48 108.19 708,430 -0.88(-0.80%)
Mar 25, 2022 108.14 109.26 108.03 109.07 643,020 +1.11(+1.02%)
Mar 24, 2022 108.26 108.79 107.25 107.96 619,342 +0.48(+0.45%)
Mar 23, 2022 108.85 109.02 107.32 107.48 854,898 -2.03(-1.85%)
Mar 22, 2022 109.45 110.21 109.24 109.51 909,380 +0.41(+0.37%)
Mar 21, 2022 108.98 109.25 108.55 109.11 813,034 +0.50(+0.46%)
Mar 18, 2022 108.08 108.90 107.13 108.61 1,194,208 +0.50(+0.46%)
Mar 17, 2022 106.62 108.14 106.50 108.11 899,070 +1.23(+1.15%)
Mar 16, 2022 107.01 107.65 105.21 106.87 1,414,889 +1.31(+1.24%)
Mar 15, 2022 104.64 105.75 103.77 105.56 852,987 +1.20(+1.15%)
Mar 14, 2022 104.80 105.88 103.71 104.36 914,842 +0.09(+0.08%)
Mar 11, 2022 104.87 105.72 104.24 104.28 658,045 +0.10(+0.09%)
Mar 10, 2022 103.11 104.18 937,879 +0.62(+0.60%)
Mar 09, 2022 102.65 104.27 102.65 103.55 1,211,914 +2.51(+2.49%)
Mar 08, 2022 102.23 103.03 100.33 101.04 2,131,802 -1.33(-1.30%)
Mar 07, 2022 104.20 104.35 102.03 102.37 1,860,993 -2.21(-2.12%)
Mar 04, 2022 103.98 104.88 103.23 104.58 1,522,275 -0.91(-0.86%)
Mar 03, 2022 104.90 106.92 104.76 105.49 1,432,464 +0.63(+0.60%)
Mar 02, 2022 104.63 106.05 104.56 104.86 1,747,423 +1.14(+1.10%)
Mar 01, 2022 106.04 106.39 103.33 103.72 1,664,534 -2.52(-2.37%)
Feb 28, 2022 104.85 106.63 104.42 106.24 2,892,450 -0.07(-0.06%)
Feb 25, 2022 104.68 106.69 105.27 106.31 1,873,793 +2.90(+2.80%)
Feb 24, 2022 102.02 103.95 101.47 103.41 2,389,876 -2.34(-2.21%)
Feb 23, 2022 107.52 107.91 105.59 105.75 1,633,834 -1.56(-1.45%)
Feb 22, 2022 106.17 107.58 106.02 107.31 2,165,993 +0.97(+0.91%)
Feb 18, 2022 106.33 0 -0.79(-0.74%)
Feb 17, 2022 109.41 109.44 107.10 107.12 1,157,226 -2.87(-2.61%)
Feb 16, 2022 109.69 110.63 109.44 109.99 1,001,495 +0.39(+0.36%)
Feb 15, 2022 110.27 110.40 109.25 109.60 1,065,862 +0.01(+0.01%)
Feb 14, 2022 110.05 110.09 108.77 109.59 1,470,783 -0.76(-0.69%)
Feb 11, 2022 110.14 111.64 109.85 110.35 1,614,662 +0.22(+0.20%)
Feb 10, 2022 110.53 111.75 109.90 110.12 1,234,048 -1.08(-0.97%)
Feb 09, 2022 112.21 112.42 110.91 111.20 1,229,126 -0.43(-0.39%)
Feb 08, 2022 110.82 111.84 110.67 111.64 1,616,809 +0.94(+0.85%)
Feb 07, 2022 111.06 111.57 110.51 110.69 1,541,289 -0.06(-0.05%)
Feb 04, 2022 110.39 111.06 109.87 110.75 1,244,452 -0.02(-0.02%)
Feb 03, 2022 110.84 111.55 110.77 1,381,973 -0.70(-0.63%)
Feb 02, 2022 111.48 111.92 110.93 111.47 1,415,545 +0.68(+0.62%)
Feb 01, 2022 109.90 110.97 109.49 110.79 1,426,405 +1.07(+0.97%)
Jan 31, 2022 107.77 109.96 109.72 1,567,840 +1.84(+1.70%)
Jan 28, 2022 107.39 107.93 106.73 107.88 1,988,888 +0.62(+0.57%)
Jan 27, 2022 108.22 109.05 106.90 107.27 1,579,555 -0.11(-0.11%)
Jan 26, 2022 108.64 109.31 107.03 107.38 3,511,326 -0.27(-0.25%)
Jan 25, 2022 107.47 108.41 105.94 107.65 2,755,195 -0.30(-0.28%)
Jan 24, 2022 107.47 108.16 105.47 107.95 3,432,388 -1.40(-1.28%)
Jan 21, 2022 109.90 110.37 108.68 109.35 3,539,212 -2.41(-2.16%)
Jan 20, 2022 111.92 112.68 110.37 111.76 2,179,246 -0.08(-0.07%)
Jan 19, 2022 113.20 113.45 111.05 111.83 2,940,926 -1.25(-1.10%)
Jan 18, 2022 112.60 113.67 112.12 113.08 2,659,731 +1.39(+1.24%)
Jan 14, 2022 111.69 0 +1.02(+0.92%)
Jan 13, 2022 111.15 111.66 110.53 110.67 1,024,311 +0.28(+0.25%)
Jan 12, 2022 109.24 110.43 109.24 110.40 941,780 +1.50(+1.38%)
Jan 11, 2022 106.94 108.90 106.85 108.89 1,077,862 +1.84(+1.72%)
Jan 10, 2022 106.87 107.25 105.82 107.06 1,378,938 +0.31(+0.29%)
Jan 07, 2022 104.95 106.98 104.91 106.74 1,604,963 +2.11(+2.02%)
Jan 06, 2022 103.56 104.73 103.39 104.63 1,257,021 +1.50(+1.45%)
Jan 05, 2022 102.52 104.27 102.52 103.13 1,344,037 +0.73(+0.72%)
Jan 04, 2022 102.07 102.86 101.58 102.40 2,005,977 +0.48(+0.47%)
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.