Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.63 74.85 72.93 73.03 1,749,710 -2.09(-2.78%)
Feb 25, 2021 76.95 77.75 74.92 75.11 2,003,944 -1.57(-2.05%)
Feb 24, 2021 77.21 77.36 75.46 76.69 1,838,603 +0.39(+0.52%)
Feb 23, 2021 75.96 76.98 75.42 76.29 1,646,049 +0.84(+1.11%)
Feb 22, 2021 74.39 76.00 74.29 75.45 1,355,709 +0.81(+1.08%)
Feb 19, 2021 74.08 74.94 74.02 74.64 1,304,272 +0.77(+1.05%)
Feb 18, 2021 72.38 73.89 72.21 73.87 1,593,814 +1.27(+1.75%)
Feb 17, 2021 71.75 72.76 71.60 72.60 2,111,158 +0.64(+0.88%)
Feb 16, 2021 72.14 72.27 71.77 71.96 2,521,524 +0.21(+0.29%)
Feb 12, 2021 71.28 71.90 71.28 71.76 1,632,962 +0.27(+0.38%)
Feb 11, 2021 71.73 71.81 71.12 71.48 1,830,064 -0.09(-0.12%)
Feb 10, 2021 72.08 72.34 71.31 71.57 2,042,795 -0.75(-1.03%)
Feb 09, 2021 72.07 72.37 71.70 72.32 1,159,668 +0.15(+0.20%)
Feb 08, 2021 71.76 72.28 71.76 72.17 1,489,864 +0.49(+0.68%)
Feb 05, 2021 71.83 71.83 71.34 71.68 1,551,518 +0.56(+0.78%)
Feb 04, 2021 70.99 71.27 70.82 71.12 1,323,888 +0.31(+0.44%)
Feb 03, 2021 70.82 70.93 70.44 70.81 901,064 +0.03(+0.05%)
Feb 02, 2021 70.40 71.08 70.16 70.78 768,185 +1.03(+1.48%)
Feb 01, 2021 69.79 70.06 69.39 69.75 720,111 +0.34(+0.49%)
Jan 29, 2021 70.18 70.48 69.12 69.41 2,112,539 -1.08(-1.53%)
Jan 28, 2021 70.10 71.06 69.53 70.49 2,715,646 +0.69(+0.98%)
Jan 27, 2021 70.78 70.81 69.69 69.80 1,262,059 -1.83(-2.55%)
Jan 26, 2021 71.66 71.83 71.27 71.63 671,370 +0.05(+0.07%)
Jan 25, 2021 71.71 71.99 70.94 71.58 2,753,984 +0.15(+0.22%)
Jan 22, 2021 71.70 71.92 71.27 71.42 3,589,450 -0.87(-1.21%)
Jan 21, 2021 72.51 72.83 72.08 72.30 2,456,526 -0.09(-0.13%)
Jan 20, 2021 71.98 72.40 71.75 72.39 716,473 +0.65(+0.91%)
Jan 19, 2021 72.23 72.37 71.67 71.74 2,394,899 -0.33(-0.46%)
Jan 15, 2021 71.92 72.19 71.42 72.07 826,546 -0.44(-0.61%)
Jan 14, 2021 72.48 72.98 71.99 72.51 672,456 +0.12(+0.16%)
Jan 13, 2021 71.96 72.63 71.95 72.39 886,651 +0.11(+0.15%)
Jan 12, 2021 71.58 72.42 71.58 72.28 650,285 +0.77(+1.08%)
Jan 11, 2021 71.33 71.86 71.20 71.51 638,219 -0.47(-0.66%)
Jan 08, 2021 72.41 72.64 71.46 71.98 749,592 -0.20(-0.28%)
Jan 07, 2021 71.68 72.25 71.45 72.19 1,063,253 +0.72(+1.01%)
Jan 06, 2021 70.58 71.67 70.33 71.47 1,071,316 +1.06(+1.50%)
Jan 05, 2021 69.41 70.57 69.40 70.41 878,798 +1.04(+1.50%)
Jan 04, 2021 70.00 70.05 68.92 69.37 866,716 -0.16(-0.23%)
Dec 31, 2020 69.53 69.53 69.53 448,639 -0.05(-0.07%)
Dec 30, 2020 69.94 70.03 69.53 69.58 448,639 +0.06(+0.09%)
Dec 29, 2020 69.79 69.94 69.20 69.52 566,002 +0.20(+0.29%)
Dec 28, 2020 69.70 70.37 69.24 69.31 330,180 -0.05(-0.07%)
Dec 24, 2020 69.40 69.42 68.92 69.37 231,805 +0.32(+0.47%)
Dec 23, 2020 68.39 69.15 68.23 69.04 667,669 +1.15(+1.70%)
Dec 22, 2020 68.40 68.42 67.63 67.89 640,258 -0.52(-0.76%)
Dec 21, 2020 68.18 68.65 67.65 68.41 767,805 -0.53(-0.76%)
Dec 18, 2020 69.45 69.70 68.76 68.93 667,445 -0.60(-0.87%)
Dec 17, 2020 69.80 70.09 69.25 69.53 479,560 -0.04(-0.06%)
Dec 16, 2020 69.59 69.78 68.98 69.58 716,794 -0.11(-0.16%)
Dec 15, 2020 70.17 70.33 69.56 69.69 698,768 +0.07(+0.10%)
Dec 14, 2020 71.11 71.17 69.55 69.62 625,631 -0.97(-1.37%)
Dec 11, 2020 70.24 70.70 70.01 70.59 487,099 -0.23(-0.32%)
Dec 10, 2020 70.26 71.17 70.10 70.81 636,590 +0.58(+0.82%)
Dec 09, 2020 70.25 70.64 69.98 70.24 715,076 +0.28(+0.40%)
Dec 08, 2020 69.75 70.27 69.75 69.96 535,689 +0.01(+0.01%)
Dec 07, 2020 69.49 70.14 69.28 69.95 613,651 +0.22(+0.32%)
Dec 04, 2020 70.02 70.02 69.48 69.73 786,534 +0.08(+0.11%)
Dec 03, 2020 69.90 70.35 69.54 69.65 713,554 +0.03(+0.04%)
Dec 02, 2020 70.10 70.25 69.12 69.63 942,889 -0.41(-0.58%)
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.