Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 43.00 43.44 42.84 42.86 812,352 -0.26(-0.60%)
Sep 27, 2013 42.93 43.20 42.86 43.12 353,832 +0.14(+0.33%)
Sep 26, 2013 42.89 43.20 42.78 42.98 470,485 +0.07(+0.17%)
Sep 25, 2013 43.12 43.30 42.83 42.91 597,549 -0.23(-0.53%)
Sep 24, 2013 42.96 43.30 42.94 43.14 507,472 +0.14(+0.33%)
Sep 23, 2013 42.86 43.13 42.83 43.00 572,987 +0.15(+0.34%)
Sep 20, 2013 43.11 43.14 42.80 42.85 469,116 -0.16(-0.37%)
Sep 19, 2013 43.40 43.40 42.83 43.01 415,243 -0.28(-0.65%)
Sep 18, 2013 42.94 43.42 42.77 43.29 556,024 +0.31(+0.71%)
Sep 17, 2013 42.70 43.11 42.70 42.98 515,085 +0.37(+0.86%)
Sep 16, 2013 42.57 42.81 42.20 42.62 394,981 +0.41(+0.98%)
Sep 13, 2013 42.50 42.56 42.10 42.20 436,847 -0.28(-0.66%)
Sep 12, 2013 42.81 42.84 42.25 42.48 493,232 -0.41(-0.95%)
Sep 11, 2013 42.66 42.89 42.48 42.89 542,459 +0.23(+0.55%)
Sep 10, 2013 42.84 42.92 42.40 42.66 636,522 -0.06(-0.14%)
Sep 09, 2013 42.80 42.90 42.61 42.72 411,246 +0.03(+0.08%)
Sep 06, 2013 42.88 43.00 42.53 42.68 716,696 +0.39(+0.93%)
Sep 05, 2013 41.70 42.34 41.70 42.29 617,095 +0.63(+1.52%)
Sep 04, 2013 41.49 41.78 41.37 41.65 440,992 +0.16(+0.39%)
Sep 03, 2013 41.44 41.61 41.26 41.49 596,816 +0.27(+0.66%)
Aug 30, 2013 41.43 41.57 41.19 41.22 1,029,090 -0.11(-0.27%)
Aug 29, 2013 41.51 41.61 41.24 41.33 904,530 +0.26(+0.63%)
Aug 28, 2013 40.80 41.09 40.65 41.07 718,054 +0.08(+0.20%)
Aug 27, 2013 41.09 41.19 40.56 40.99 857,314 -0.25(-0.62%)
Aug 26, 2013 41.41 41.55 41.23 41.25 554,080 -0.18(-0.43%)
Aug 23, 2013 40.91 41.47 40.86 41.43 600,401 +0.53(+1.31%)
Aug 22, 2013 41.09 41.33 40.72 40.89 673,045 -0.27(-0.65%)
Aug 21, 2013 41.23 41.50 40.87 41.16 803,312 -0.37(-0.88%)
Aug 20, 2013 41.13 41.83 41.08 41.53 546,500 +0.22(+0.53%)
Aug 19, 2013 41.55 41.61 41.23 41.31 499,028 -0.33(-0.80%)
Aug 16, 2013 41.13 41.69 41.08 41.64 643,600 +0.27(+0.66%)
Aug 15, 2013 41.15 41.40 40.93 41.37 573,358 -0.01(-0.03%)
Aug 14, 2013 41.41 41.50 41.21 41.38 668,185 +0.04(+0.10%)
Aug 13, 2013 40.95 41.52 40.83 41.34 684,527 +0.29(+0.72%)
Aug 12, 2013 41.14 41.25 40.88 41.05 2,777,527 -0.27(-0.66%)
Aug 09, 2013 41.25 41.40 41.01 41.32 697,605 -0.12(-0.29%)
Aug 08, 2013 40.71 41.57 40.62 41.44 733,302 +0.82(+2.02%)
Aug 07, 2013 40.67 40.91 40.49 40.62 740,240 -0.55(-1.33%)
Aug 06, 2013 41.19 41.40 40.69 41.17 767,964 -0.34(-0.82%)
Aug 05, 2013 41.43 41.55 41.31 41.51 275,370 +0.09(+0.21%)
Aug 02, 2013 41.04 41.59 40.98 41.42 723,972 +0.19(+0.47%)
Aug 01, 2013 41.81 41.93 41.06 41.23 1,497,210 -0.37(-0.88%)
Jul 31, 2013 42.14 42.26 41.58 41.59 1,436,500 -0.48(-1.14%)
Jul 30, 2013 42.52 42.64 41.97 42.07 930,394 -0.34(-0.80%)
Jul 29, 2013 42.11 42.50 42.09 42.42 742,327 +0.13(+0.32%)
Jul 26, 2013 42.05 42.42 41.90 42.28 878,558 +0.09(+0.21%)
Jul 25, 2013 42.06 42.31 41.90 42.19 832,427 +0.25(+0.59%)
Jul 24, 2013 42.15 42.53 41.82 41.95 1,120,856 -0.25(-0.60%)
Jul 23, 2013 42.13 42.25 41.87 42.20 1,156,505 +0.26(+0.62%)
Jul 22, 2013 41.48 41.97 41.52 41.94 1,401,729 +0.42(+1.02%)
Jul 19, 2013 41.04 41.60 40.98 41.52 1,403,892 +0.28(+0.67%)
Jul 18, 2013 40.49 41.29 40.49 41.24 1,280,452 +0.74(+1.83%)
Jul 17, 2013 39.92 40.50 39.89 40.50 1,175,825 +0.58(+1.46%)
Jul 16, 2013 39.59 39.92 39.52 39.92 829,321 +0.40(+1.00%)
Jul 15, 2013 39.40 39.65 39.37 39.52 625,007 +0.19(+0.49%)
Jul 12, 2013 39.34 39.40 39.22 39.33 584,243 +0.11(+0.27%)
Jul 11, 2013 39.10 39.30 38.95 39.22 1,066,032 +0.73(+1.89%)
Jul 10, 2013 38.65 38.71 38.32 38.50 654,921 -0.16(-0.41%)
Jul 09, 2013 38.48 38.67 38.08 38.66 3,784,688 +0.37(+0.97%)
Jul 08, 2013 38.23 38.42 38.07 38.29 3,406,759 +0.20(+0.52%)
Jul 05, 2013 38.09 38.26 37.77 38.09 631,360 +0.32(+0.86%)
Jul 03, 2013 38.05 38.15 37.65 37.76 565,759 -0.45(-1.18%)
Jul 02, 2013 38.34 38.45 38.00 38.21 1,155,554 -0.41(-1.06%)
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.