Skip to main content

Royal Bank of Canada (NY: RY )

96.64 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.74 47.35 46.52 46.99 1,104,640 +0.07(+0.15%)
Sep 29, 2014 47.16 47.18 46.66 46.91 1,037,005 -0.47(-0.99%)
Sep 26, 2014 47.12 47.66 46.84 47.38 909,375 +0.18(+0.39%)
Sep 25, 2014 47.95 47.98 47.08 47.20 1,412,577 -1.08(-2.23%)
Sep 24, 2014 48.26 48.42 47.82 48.28 1,134,401 -0.16(-0.33%)
Sep 23, 2014 48.57 48.83 48.30 48.43 469,898 -0.22(-0.46%)
Sep 22, 2014 48.99 49.12 48.56 48.66 899,366 -0.59(-1.19%)
Sep 19, 2014 50.03 50.03 49.10 49.24 961,095 -0.67(-1.34%)
Sep 18, 2014 49.55 49.95 49.52 49.91 690,502 +0.63(+1.28%)
Sep 17, 2014 49.48 49.65 49.24 49.28 582,193 -0.05(-0.11%)
Sep 16, 2014 48.87 49.52 48.86 49.33 824,871 +0.56(+1.15%)
Sep 15, 2014 48.69 48.95 48.53 48.78 535,130 +0.08(+0.16%)
Sep 12, 2014 48.66 48.90 48.51 48.70 1,319,727 -0.03(-0.07%)
Sep 11, 2014 48.55 49.04 48.51 48.73 607,357 -0.11(-0.23%)
Sep 10, 2014 48.67 48.87 48.55 48.84 408,669 +0.17(+0.35%)
Sep 09, 2014 48.30 48.81 48.08 48.67 699,341 +0.24(+0.49%)
Sep 08, 2014 48.65 48.74 48.27 48.43 520,786 -0.44(-0.90%)
Sep 05, 2014 49.01 49.01 48.62 48.87 493,396 -0.16(-0.32%)
Sep 04, 2014 49.21 49.32 48.87 49.03 554,215 -0.01(-0.01%)
Sep 03, 2014 49.02 49.22 48.90 49.04 924,883 +0.22(+0.46%)
Sep 02, 2014 48.91 48.95 48.55 48.81 712,787 -0.03(-0.05%)
Aug 29, 2014 48.89 48.84 48.84 48.84 871,029 -0.02(-0.04%)
Aug 28, 2014 48.99 49.01 48.64 48.86 713,774 -0.15(-0.31%)
Aug 27, 2014 48.72 49.08 48.55 49.01 929,081 +0.57(+1.18%)
Aug 26, 2014 48.68 48.69 48.24 48.44 831,077 -0.05(-0.09%)
Aug 25, 2014 48.56 48.81 48.35 48.49 679,661 -0.06(-0.12%)
Aug 22, 2014 49.29 49.32 48.37 48.55 951,610 -0.55(-1.11%)
Aug 21, 2014 48.95 49.20 48.95 49.09 1,026,392 +0.19(+0.39%)
Aug 20, 2014 49.02 49.09 48.77 48.90 683,059 -0.13(-0.27%)
Aug 19, 2014 48.72 49.20 48.55 49.03 1,090,179 +0.45(+0.92%)
Aug 18, 2014 48.37 48.86 48.30 48.58 736,725 +0.36(+0.74%)
Aug 15, 2014 48.58 48.66 47.70 48.23 644,129 -0.14(-0.29%)
Aug 14, 2014 47.99 48.43 47.99 48.37 527,704 +0.47(+0.97%)
Aug 13, 2014 47.99 48.05 47.78 47.90 541,719 -0.03(-0.05%)
Aug 12, 2014 47.84 48.00 47.59 47.93 588,070 +0.12(+0.26%)
Aug 11, 2014 47.37 47.89 47.28 47.80 643,077 +0.47(+0.99%)
Aug 08, 2014 47.51 47.60 47.20 47.34 1,190,267 -0.43(-0.89%)
Aug 07, 2014 48.03 48.13 47.54 47.76 569,882 -0.22(-0.47%)
Aug 06, 2014 47.56 48.06 47.45 47.99 659,369 +0.28(+0.59%)
Aug 05, 2014 47.98 48.01 47.51 47.70 794,342 -0.42(-0.87%)
Aug 04, 2014 47.78 48.18 47.72 48.12 319,598 +0.37(+0.78%)
Aug 01, 2014 48.44 48.58 47.58 47.75 1,137,975 -0.79(-1.63%)
Jul 31, 2014 48.56 48.99 48.35 48.54 918,082 -0.11(-0.22%)
Jul 30, 2014 48.35 48.68 48.28 48.64 513,846 +0.27(+0.56%)
Jul 29, 2014 48.62 48.66 48.35 48.37 462,089 -0.24(-0.49%)
Jul 28, 2014 48.59 48.76 48.45 48.61 435,450 +0.02(+0.04%)
Jul 25, 2014 48.51 48.76 48.47 48.59 415,116 +0.04(+0.08%)
Jul 24, 2014 48.60 48.60 48.44 48.55 340,954 -0.01(-0.01%)
Jul 23, 2014 48.76 48.83 48.41 48.56 419,486 -0.05(-0.11%)
Jul 22, 2014 48.66 48.72 48.52 48.61 758,748 +0.09(+0.19%)
Jul 21, 2014 48.30 48.53 48.25 48.52 522,104 +0.18(+0.36%)
Jul 18, 2014 48.43 48.62 48.30 48.34 410,780 +0.05(+0.11%)
Jul 17, 2014 48.38 48.41 48.21 48.29 732,108 -0.01(-0.01%)
Jul 16, 2014 48.09 48.38 48.02 48.30 807,731 +0.31(+0.64%)
Jul 15, 2014 47.83 48.10 47.83 47.99 567,843 +0.15(+0.31%)
Jul 14, 2014 47.63 47.91 47.62 47.84 745,944 +0.33(+0.69%)
Jul 11, 2014 47.70 47.70 47.44 47.52 403,173 -0.42(-0.87%)
Jul 10, 2014 47.48 47.93 47.46 47.93 536,595 -0.03(-0.05%)
Jul 09, 2014 47.48 48.04 47.41 47.96 757,572 +0.51(+1.07%)
Jul 08, 2014 47.19 47.47 47.03 47.45 759,780 +0.14(+0.30%)
Jul 07, 2014 47.27 47.44 47.01 47.31 473,362 -0.08(-0.18%)
Jul 03, 2014 47.18 47.39 47.39 47.39 348,816 +0.36(+0.76%)
Jul 02, 2014 46.73 47.10 46.66 47.03 604,785 +0.17(+0.36%)
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.