Skip to main content

Royal Bank of Canada (NY: RY )

100.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.21 42.38 42.05 42.06 1,194,487 +0.15(+0.36%)
Sep 29, 2016 42.11 42.42 41.68 41.92 1,332,817 -0.29(-0.68%)
Sep 28, 2016 41.69 42.28 41.49 42.20 1,159,413 +0.65(+1.57%)
Sep 27, 2016 41.19 41.61 41.12 41.55 792,718 +0.06(+0.15%)
Sep 26, 2016 41.77 41.82 41.42 41.49 834,989 -0.45(-1.08%)
Sep 23, 2016 42.26 42.29 41.84 41.94 893,769 -0.58(-1.37%)
Sep 22, 2016 42.62 42.85 42.51 42.53 1,285,868 +0.28(+0.66%)
Sep 21, 2016 41.85 42.28 41.74 42.25 1,174,814 +0.62(+1.48%)
Sep 20, 2016 41.66 41.75 41.41 41.63 938,429 +0.15(+0.36%)
Sep 19, 2016 41.77 41.95 41.41 41.48 1,036,076 -0.01(-0.02%)
Sep 16, 2016 41.68 41.68 41.23 41.49 1,353,628 -0.50(-1.18%)
Sep 15, 2016 41.17 42.05 41.17 41.98 1,486,904 +0.78(+1.89%)
Sep 14, 2016 41.19 41.54 41.07 41.20 1,261,768 -0.12(-0.30%)
Sep 13, 2016 41.52 41.56 41.13 41.33 1,716,057 -0.62(-1.49%)
Sep 12, 2016 41.64 42.04 41.47 41.95 1,656,664 -0.03(-0.08%)
Sep 09, 2016 42.25 42.25 41.66 41.98 1,858,937 -0.59(-1.39%)
Sep 08, 2016 42.78 42.86 42.46 42.57 1,215,579 -0.26(-0.62%)
Sep 07, 2016 43.08 43.16 42.61 42.84 1,100,210 -0.28(-0.65%)
Sep 06, 2016 42.89 43.13 42.72 43.12 1,410,255 +0.50(+1.18%)
Sep 02, 2016 42.61 42.61 42.61 42.61 1,462,795 +0.33(+0.79%)
Sep 01, 2016 42.13 42.34 42.00 42.28 1,595,039 +0.11(+0.26%)
Aug 31, 2016 42.31 42.38 41.91 42.17 1,776,277 -0.23(-0.54%)
Aug 30, 2016 42.65 42.65 42.30 42.40 1,662,413 -0.22(-0.53%)
Aug 29, 2016 42.55 42.80 42.49 42.63 1,328,513 +0.02(+0.05%)
Aug 26, 2016 42.85 43.34 42.51 42.61 1,524,008 -0.14(-0.32%)
Aug 25, 2016 42.94 42.99 42.59 42.74 1,580,272 -0.29(-0.66%)
Aug 24, 2016 43.44 43.54 42.77 43.03 2,450,164 -0.15(-0.35%)
Aug 23, 2016 42.76 43.30 42.75 43.18 2,375,160 +0.71(+1.66%)
Aug 22, 2016 42.52 42.53 42.24 42.47 1,226,602 -0.24(-0.57%)
Aug 19, 2016 42.36 42.77 42.18 42.72 1,186,390 +0.12(+0.29%)
Aug 18, 2016 42.47 42.62 42.38 42.59 1,024,473 +0.18(+0.43%)
Aug 17, 2016 42.15 42.47 42.01 42.41 1,127,074 +0.18(+0.42%)
Aug 16, 2016 42.21 42.40 42.07 42.23 949,092 +0.12(+0.29%)
Aug 15, 2016 42.15 42.25 42.03 42.11 703,985 +0.16(+0.39%)
Aug 12, 2016 42.06 42.12 41.79 41.95 1,148,405 -0.16(-0.39%)
Aug 11, 2016 41.89 42.22 41.81 42.11 1,196,745 +0.42(+1.01%)
Aug 10, 2016 41.79 41.92 41.63 41.69 1,202,977 +0.19(+0.46%)
Aug 09, 2016 41.21 41.62 41.21 41.50 1,188,941 +0.30(+0.72%)
Aug 08, 2016 41.06 41.27 41.01 41.20 1,333,163 +0.26(+0.63%)
Aug 05, 2016 40.88 41.02 40.73 40.94 1,334,360 -0.14(-0.33%)
Aug 04, 2016 40.92 41.26 40.72 41.08 1,371,091 +0.15(+0.37%)
Aug 03, 2016 40.80 41.01 40.71 40.93 886,861 +0.20(+0.48%)
Aug 02, 2016 41.02 41.27 40.65 40.73 1,373,497 -0.19(-0.46%)
Aug 01, 2016 41.33 41.38 40.89 40.92 680,103 -0.46(-1.12%)
Jul 29, 2016 41.17 41.61 41.05 41.39 2,020,562 +0.26(+0.64%)
Jul 28, 2016 40.94 41.22 40.68 41.12 1,222,807 +0.27(+0.66%)
Jul 27, 2016 41.41 41.47 40.68 40.85 1,359,367 -0.51(-1.23%)
Jul 26, 2016 41.04 41.45 40.97 41.36 1,237,687 +0.35(+0.84%)
Jul 25, 2016 40.84 41.08 40.84 41.01 1,096,019 -0.12(-0.28%)
Jul 22, 2016 41.32 41.49 40.97 41.13 1,217,459 -0.03(-0.08%)
Jul 21, 2016 41.43 41.54 41.14 41.16 1,278,728 -0.30(-0.73%)
Jul 20, 2016 41.13 41.50 41.03 41.46 1,372,026 +0.34(+0.83%)
Jul 19, 2016 41.29 41.29 40.98 41.12 1,320,474 -0.31(-0.76%)
Jul 18, 2016 41.40 41.54 41.24 41.44 2,053,177 -0.05(-0.11%)
Jul 15, 2016 41.54 41.60 41.29 41.48 1,167,291 +0.01(+0.02%)
Jul 14, 2016 41.24 41.71 41.24 41.48 1,736,150 +0.58(+1.43%)
Jul 13, 2016 40.69 41.10 40.49 40.89 2,182,804 +0.25(+0.63%)
Jul 12, 2016 40.41 40.83 40.24 40.64 2,441,491 +0.74(+1.85%)
Jul 11, 2016 40.05 40.18 39.88 39.90 1,379,792 +0.13(+0.34%)
Jul 08, 2016 39.78 40.08 39.53 39.77 1,869,272 +0.23(+0.59%)
Jul 07, 2016 39.88 39.94 39.36 39.53 1,210,534 -0.09(-0.22%)
Jul 06, 2016 39.41 39.68 39.00 39.62 1,501,316 +0.03(+0.07%)
Jul 05, 2016 39.78 39.94 39.59 39.59 1,748,152 -0.07(-0.17%)
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.