Skip to main content

Royal Bank of Canada (NY: RY )

101.11 +0.71 (+0.71%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.45 43.71 43.31 43.55 1,106,926 +0.03(+0.07%)
Oct 30, 2014 43.29 43.68 43.23 43.52 948,644 +0.28(+0.64%)
Oct 29, 2014 43.79 43.79 42.89 43.24 1,026,528 -0.28(-0.65%)
Oct 28, 2014 43.29 43.57 43.26 43.53 1,059,229 +0.50(+1.15%)
Oct 27, 2014 43.00 43.07 43.21 43.03 1,030,931 -0.18(-0.42%)
Oct 24, 2014 43.23 43.46 43.11 43.21 1,209,670 +0.14(+0.33%)
Oct 23, 2014 42.99 43.26 42.88 43.07 1,482,973 +0.32(+0.74%)
Oct 22, 2014 43.11 43.15 42.62 42.75 1,829,413 -0.43(-1.00%)
Oct 21, 2014 42.95 43.29 42.74 43.18 1,429,204 +0.65(+1.54%)
Oct 20, 2014 42.50 42.65 42.32 42.53 1,100,746 +0.19(+0.46%)
Oct 17, 2014 42.13 42.46 41.89 42.34 1,409,635 +0.74(+1.78%)
Oct 16, 2014 40.50 42.20 40.21 41.60 2,259,458 +0.05(+0.13%)
Oct 15, 2014 41.87 42.11 40.67 41.54 2,379,819 -0.66(-1.56%)
Oct 14, 2014 42.70 42.90 42.11 42.20 1,629,957 -0.51(-1.20%)
Oct 13, 2014 43.12 43.34 42.68 42.72 727,188 -0.24(-0.55%)
Oct 10, 2014 43.49 43.61 42.95 42.95 1,250,292 -0.79(-1.80%)
Oct 09, 2014 44.09 44.30 43.41 43.74 1,468,323 -0.41(-0.92%)
Oct 08, 2014 43.28 44.23 43.12 44.15 1,014,461 +0.99(+2.30%)
Oct 07, 2014 43.32 43.66 43.08 43.15 1,007,821 -0.42(-0.96%)
Oct 06, 2014 43.40 43.80 43.35 43.57 907,712 +0.52(+1.21%)
Oct 03, 2014 43.06 43.26 42.95 43.05 1,149,291 -0.15(-0.34%)
Oct 02, 2014 43.21 43.33 42.58 43.20 1,155,083 -0.05(-0.13%)
Oct 01, 2014 43.37 43.48 43.08 43.25 1,054,944 -0.01(-0.01%)
Sep 30, 2014 43.03 43.60 42.83 43.26 1,199,888 +0.07(+0.15%)
Sep 29, 2014 43.42 43.44 42.96 43.19 1,126,421 -0.43(-0.99%)
Sep 26, 2014 43.38 43.87 43.12 43.62 987,786 +0.17(+0.39%)
Sep 25, 2014 44.15 44.17 43.34 43.45 1,534,377 -0.99(-2.23%)
Sep 24, 2014 44.43 44.58 44.03 44.44 1,232,215 -0.15(-0.33%)
Sep 23, 2014 44.72 44.95 44.47 44.59 510,415 -0.21(-0.46%)
Sep 22, 2014 45.10 45.22 44.71 44.79 976,914 -0.54(-1.19%)
Sep 19, 2014 46.06 46.06 45.21 45.33 1,043,966 -0.62(-1.34%)
Sep 18, 2014 45.62 45.98 45.59 45.95 750,040 +0.58(+1.28%)
Sep 17, 2014 45.55 45.71 45.33 45.37 632,393 -0.05(-0.11%)
Sep 16, 2014 44.99 45.59 44.98 45.42 895,996 +0.51(+1.15%)
Sep 15, 2014 44.82 45.06 44.67 44.90 581,272 +0.07(+0.16%)
Sep 12, 2014 44.80 45.02 44.66 44.83 1,433,521 -0.03(-0.07%)
Sep 11, 2014 44.70 45.15 44.66 44.86 659,727 -0.10(-0.23%)
Sep 10, 2014 44.81 44.99 44.69 44.96 443,906 +0.16(+0.35%)
Sep 09, 2014 44.46 44.93 44.27 44.81 759,642 +0.22(+0.49%)
Sep 08, 2014 44.79 44.87 44.44 44.59 565,691 -0.41(-0.90%)
Sep 05, 2014 45.12 45.12 44.76 44.99 535,940 -0.15(-0.32%)
Sep 04, 2014 45.30 45.41 44.99 45.14 602,002 -0.01(-0.01%)
Sep 03, 2014 45.13 45.31 45.02 45.15 1,004,631 +0.21(+0.46%)
Sep 02, 2014 45.02 45.07 44.69 44.94 774,247 -0.02(-0.05%)
Aug 29, 2014 45.01 44.96 44.96 44.96 946,134 -0.02(-0.04%)
Aug 28, 2014 45.10 45.12 44.78 44.98 775,319 -0.14(-0.31%)
Aug 27, 2014 44.85 45.18 44.69 45.12 1,009,192 +0.53(+1.18%)
Aug 26, 2014 44.81 44.82 44.41 44.59 902,737 -0.04(-0.09%)
Aug 25, 2014 44.71 44.94 44.52 44.64 738,265 -0.05(-0.12%)
Aug 22, 2014 45.38 45.41 44.53 44.69 1,033,663 -0.50(-1.11%)
Aug 21, 2014 45.06 45.30 45.06 45.19 1,114,893 +0.18(+0.39%)
Aug 20, 2014 45.13 45.19 44.90 45.02 741,957 -0.12(-0.27%)
Aug 19, 2014 44.85 45.30 44.69 45.14 1,184,180 +0.41(+0.92%)
Aug 18, 2014 44.53 44.98 44.47 44.73 800,249 +0.33(+0.74%)
Aug 15, 2014 44.73 44.80 43.92 44.40 699,670 -0.13(-0.29%)
Aug 14, 2014 44.18 44.58 44.18 44.53 573,205 +0.43(+0.97%)
Aug 13, 2014 44.18 44.24 43.98 44.10 588,429 -0.02(-0.06%)
Aug 12, 2014 44.04 44.19 43.81 44.12 638,777 +0.12(+0.26%)
Aug 11, 2014 43.61 44.09 43.53 44.01 698,527 +0.43(+0.99%)
Aug 08, 2014 43.74 43.83 43.45 43.58 1,292,898 -0.39(-0.89%)
Aug 07, 2014 44.22 44.31 43.77 43.97 619,020 -0.21(-0.47%)
Aug 06, 2014 43.78 44.25 43.69 44.18 716,224 +0.26(+0.59%)
Aug 05, 2014 44.17 44.20 43.74 43.92 862,835 -0.39(-0.87%)
Aug 04, 2014 43.98 44.35 43.93 44.30 347,155 +0.35(+0.79%)
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.