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 (%)
Mar 29, 2019 58.42 58.52 57.87 57.93 1,185,164 -0.17(-0.29%)
Mar 28, 2019 58.34 58.46 57.87 58.10 2,153,674 -0.27(-0.46%)
Mar 27, 2019 58.72 58.72 58.04 58.36 1,038,149 -0.47(-0.79%)
Mar 26, 2019 58.72 59.09 58.62 58.83 2,083,469 +0.48(+0.81%)
Mar 25, 2019 58.29 58.43 57.96 58.36 2,899,655 +0.06(+0.11%)
Mar 22, 2019 58.43 58.54 58.16 58.29 3,406,025 -0.48(-0.81%)
Mar 21, 2019 58.79 58.96 58.56 58.77 1,969,117 -0.60(-1.01%)
Mar 20, 2019 59.54 59.75 59.23 59.37 812,644 -0.37(-0.62%)
Mar 19, 2019 60.18 60.31 59.62 59.74 722,170 -0.08(-0.14%)
Mar 18, 2019 59.60 59.84 59.43 59.82 612,329 +0.29(+0.49%)
Mar 15, 2019 59.52 59.64 59.25 59.53 670,510 +0.41(+0.69%)
Mar 14, 2019 59.26 59.34 58.95 59.12 765,417 -0.18(-0.30%)
Mar 13, 2019 59.03 59.34 59.01 59.30 811,480 +0.33(+0.56%)
Mar 12, 2019 59.04 59.15 58.58 58.97 1,886,642 -0.01(-0.01%)
Mar 11, 2019 58.81 59.14 58.76 58.98 1,592,620 +0.15(+0.26%)
Mar 08, 2019 58.46 58.85 58.35 58.82 875,145 +0.04(+0.07%)
Mar 07, 2019 59.19 59.28 58.49 58.79 1,358,578 -0.43(-0.73%)
Mar 06, 2019 59.59 59.71 59.08 59.21 864,735 -0.40(-0.67%)
Mar 05, 2019 59.61 59.72 59.34 59.61 721,901 +0.01(+0.01%)
Mar 04, 2019 59.67 59.94 59.28 59.61 1,167,335 -0.05(-0.09%)
Mar 01, 2019 60.05 60.21 59.61 59.66 1,256,636 -0.28(-0.47%)
Feb 28, 2019 59.94 60.07 59.72 59.94 1,286,027 -0.22(-0.37%)
Feb 27, 2019 59.86 60.19 59.67 60.17 1,194,241 +0.41(+0.68%)
Feb 26, 2019 59.38 59.88 59.38 59.76 927,967 +0.27(+0.45%)
Feb 25, 2019 59.73 59.74 59.40 59.49 1,444,996 +0.15(+0.26%)
Feb 22, 2019 58.96 59.34 58.80 59.34 1,077,172 +0.07(+0.12%)
Feb 21, 2019 59.80 59.84 59.00 59.27 1,247,918 -0.55(-0.92%)
Feb 20, 2019 59.10 59.93 59.10 59.82 1,079,253 +0.73(+1.23%)
Feb 19, 2019 58.54 59.12 58.33 59.09 931,815 +0.37(+0.63%)
Feb 15, 2019 58.41 58.88 58.37 58.72 801,717 +0.61(+1.06%)
Feb 14, 2019 58.06 58.21 57.66 58.11 709,061 -0.21(-0.37%)
Feb 13, 2019 58.42 58.61 58.30 58.33 577,660 -0.02(-0.03%)
Feb 12, 2019 58.37 58.45 58.19 58.34 851,483 +0.44(+0.77%)
Feb 11, 2019 58.33 58.53 57.74 57.90 801,484 -0.42(-0.72%)
Feb 08, 2019 58.41 58.61 57.88 58.32 685,900 -0.18(-0.30%)
Feb 07, 2019 58.65 58.75 58.07 58.49 1,126,628 -0.41(-0.69%)
Feb 06, 2019 58.95 59.29 58.75 58.90 956,996 -0.21(-0.36%)
Feb 05, 2019 58.85 59.11 58.62 59.11 792,137 +0.28(+0.48%)
Feb 04, 2019 58.62 58.90 58.56 58.83 745,809 +0.15(+0.25%)
Feb 01, 2019 58.63 58.98 58.52 58.69 1,607,086 +0.28(+0.47%)
Jan 31, 2019 58.09 58.47 58.09 58.41 1,524,095 +0.08(+0.13%)
Jan 30, 2019 57.89 58.56 57.75 58.33 833,125 +0.67(+1.16%)
Jan 29, 2019 57.50 57.76 57.41 57.67 2,437,021 +0.16(+0.28%)
Jan 28, 2019 56.83 57.50 56.83 57.50 749,350 +0.08(+0.15%)
Jan 25, 2019 57.42 57.48 56.99 57.42 1,391,886 +0.62(+1.09%)
Jan 24, 2019 56.49 56.91 56.32 56.80 1,810,220 +0.13(+0.23%)
Jan 23, 2019 57.07 57.14 56.48 56.67 2,668,268 -0.02(-0.03%)
Jan 22, 2019 56.37 56.70 56.29 56.68 3,390,980 +0.45(+0.79%)
Jan 18, 2019 56.53 56.63 56.17 56.24 650,853 +0.11(+0.19%)
Jan 17, 2019 55.66 56.33 55.44 56.13 730,887 +0.26(+0.47%)
Jan 16, 2019 55.86 56.01 55.64 55.87 853,840 +0.39(+0.70%)
Jan 15, 2019 55.22 55.57 55.00 55.48 950,910 +0.33(+0.60%)
Jan 14, 2019 54.86 55.38 54.81 55.15 584,977 +0.07(+0.12%)
Jan 11, 2019 55.03 55.16 54.76 55.08 594,027 -0.12(-0.22%)
Jan 10, 2019 54.47 55.41 54.35 55.20 1,182,827 +0.39(+0.70%)
Jan 09, 2019 53.69 54.95 53.69 54.82 1,051,649 +1.39(+2.61%)
Jan 08, 2019 53.93 54.01 52.95 53.42 917,523 -0.01(-0.01%)
Jan 07, 2019 53.50 53.59 52.94 53.43 1,214,824 +0.22(+0.41%)
Jan 04, 2019 52.61 53.23 52.34 53.21 1,010,706 +1.28(+2.46%)
Jan 03, 2019 52.20 52.24 51.72 51.93 821,858 -0.22(-0.42%)
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.