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 31, 2011 28.62 28.74 28.52 28.59 1,015,419 +0.02(+0.08%)
Mar 30, 2011 28.45 28.75 28.39 28.57 1,111,372 +0.31(+1.09%)
Mar 29, 2011 28.08 28.29 28.00 28.26 784,289 +0.22(+0.79%)
Mar 28, 2011 28.22 28.31 28.03 28.04 639,120 -0.03(-0.12%)
Mar 25, 2011 28.22 28.32 28.03 28.07 945,511 -0.15(-0.52%)
Mar 24, 2011 28.25 28.38 28.12 28.22 876,868 -0.01(-0.05%)
Mar 23, 2011 28.20 28.31 27.98 28.23 874,967 -0.00(-0.02%)
Mar 22, 2011 28.30 28.42 28.19 28.24 898,504 -0.02(-0.07%)
Mar 21, 2011 28.25 28.32 28.08 28.26 1,349,504 +0.45(+1.63%)
Mar 18, 2011 28.22 28.23 27.63 27.81 2,389,916 -0.19(-0.69%)
Mar 17, 2011 27.84 28.02 27.59 28.00 1,745,761 +0.69(+2.53%)
Mar 16, 2011 27.73 27.75 27.11 27.31 3,659,502 -0.65(-2.31%)
Mar 15, 2011 28.02 28.46 27.91 27.95 2,882,090 -0.51(-1.78%)
Mar 14, 2011 28.16 28.48 28.10 28.46 1,713,340 +0.08(+0.28%)
Mar 11, 2011 27.81 28.47 27.78 28.38 1,772,951 +0.24(+0.85%)
Mar 10, 2011 28.63 28.68 28.03 28.14 2,588,995 -0.79(-2.74%)
Mar 09, 2011 28.78 29.31 28.74 28.94 3,524,316 +0.22(+0.76%)
Mar 08, 2011 28.22 28.90 28.19 28.72 2,284,544 +0.44(+1.55%)
Mar 07, 2011 28.43 28.53 28.16 28.28 1,573,812 -0.03(-0.10%)
Mar 04, 2011 28.35 28.48 28.20 28.31 2,007,271 -0.17(-0.60%)
Mar 03, 2011 28.29 28.74 28.13 28.48 5,259,718 +1.44(+5.31%)
Mar 02, 2011 26.76 27.17 26.76 27.04 1,809,974 +0.27(+1.00%)
Mar 01, 2011 26.97 27.12 26.67 26.78 2,773,993 -0.25(-0.92%)
Feb 28, 2011 26.93 27.08 26.87 27.03 2,073,872 +0.32(+1.19%)
Feb 25, 2011 26.63 26.94 26.63 26.71 1,254,901 +0.18(+0.66%)
Feb 24, 2011 26.42 26.90 26.34 26.53 2,749,883 +0.34(+1.30%)
Feb 23, 2011 26.09 26.35 25.97 26.19 1,766,742 -0.14(-0.53%)
Feb 22, 2011 26.47 26.85 26.21 26.33 6,991,963 -0.38(-1.43%)
Feb 18, 2011 26.50 26.81 26.45 26.71 1,103,906 +0.27(+1.01%)
Feb 17, 2011 26.34 26.51 26.29 26.44 889,562 +0.15(+0.58%)
Feb 16, 2011 26.12 26.53 26.11 26.29 1,346,260 +0.32(+1.24%)
Feb 15, 2011 25.80 26.09 25.79 25.97 835,260 +0.15(+0.59%)
Feb 14, 2011 25.75 25.85 25.73 25.82 728,379 +0.12(+0.48%)
Feb 11, 2011 25.41 25.83 25.39 25.69 883,446 +0.23(+0.89%)
Feb 10, 2011 25.26 25.56 25.12 25.47 1,033,201 +0.11(+0.42%)
Feb 09, 2011 25.38 25.59 25.29 25.36 1,048,499 +0.01(+0.05%)
Feb 08, 2011 25.41 25.45 25.24 25.35 1,781,133 -0.06(-0.25%)
Feb 07, 2011 25.59 25.74 25.34 25.41 941,733 -0.24(-0.95%)
Feb 04, 2011 25.53 25.66 25.45 25.66 1,192,728 +0.23(+0.91%)
Feb 03, 2011 25.12 25.48 25.12 25.42 1,199,641 +0.21(+0.82%)
Feb 02, 2011 25.27 25.38 25.18 25.22 925,899 -0.07(-0.29%)
Feb 01, 2011 24.91 25.29 24.90 25.29 1,323,279 +0.51(+2.07%)
Jan 31, 2011 24.70 24.88 24.65 24.78 1,074,033 +0.17(+0.69%)
Jan 28, 2011 24.72 25.00 24.49 24.61 1,465,860 -0.21(-0.86%)
Jan 27, 2011 24.64 25.03 24.58 24.82 1,421,788 +0.29(+1.17%)
Jan 26, 2011 24.79 24.79 24.52 24.53 1,069,499 -0.15(-0.62%)
Jan 25, 2011 24.56 24.84 24.47 24.69 1,306,802 -0.08(-0.32%)
Jan 24, 2011 24.82 24.82 24.63 24.76 1,142,817 +0.19(+0.75%)
Jan 21, 2011 24.73 24.78 24.46 24.58 1,711,413 +0.02(+0.09%)
Jan 20, 2011 24.43 24.58 24.30 24.56 1,652,451 +0.00(+0.00%)
Jan 19, 2011 24.71 24.77 24.46 24.56 1,698,468 -0.13(-0.53%)
Jan 18, 2011 24.79 24.86 24.66 24.69 1,178,206 +0.05(+0.20%)
Jan 14, 2011 24.18 24.68 24.18 24.64 4,654,329 +0.39(+1.63%)
Jan 13, 2011 24.31 24.35 24.20 24.24 623,040 -0.07(-0.30%)
Jan 12, 2011 24.23 24.35 24.21 24.32 1,198,179 +0.27(+1.11%)
Jan 11, 2011 23.76 24.08 23.71 24.05 2,376,950 +0.48(+2.06%)
Jan 10, 2011 23.65 23.66 23.38 23.56 1,342,602 -0.16(-0.69%)
Jan 07, 2011 23.58 23.78 23.50 23.73 1,777,493 +0.27(+1.16%)
Jan 06, 2011 23.73 23.75 23.37 23.46 1,325,873 -0.23(-0.96%)
Jan 05, 2011 23.58 23.75 23.56 23.68 1,037,587 +0.01(+0.04%)
Jan 04, 2011 23.99 24.09 23.58 23.67 1,210,212 -0.24(-1.00%)
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.