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, 2016 38.43 38.89 38.05 38.06 1,978,895 -0.46(-1.18%)
Mar 30, 2016 38.12 38.68 38.11 38.52 1,860,441 +0.66(+1.75%)
Mar 29, 2016 37.28 37.91 36.92 37.86 1,781,861 +0.37(+0.99%)
Mar 28, 2016 37.10 37.53 36.97 37.49 960,226 +0.56(+1.50%)
Mar 24, 2016 36.96 36.93 36.93 36.93 1,997,625 -0.56(-1.48%)
Mar 23, 2016 37.66 37.72 37.37 37.49 1,263,537 -0.50(-1.32%)
Mar 22, 2016 37.82 38.19 37.74 37.99 1,925,096 -0.08(-0.21%)
Mar 21, 2016 38.13 38.38 37.90 38.07 1,474,553 -0.06(-0.16%)
Mar 18, 2016 38.67 38.75 38.05 38.13 2,409,909 -0.46(-1.18%)
Mar 17, 2016 38.07 38.77 37.85 38.58 3,062,149 +1.00(+2.66%)
Mar 16, 2016 36.89 37.72 36.85 37.58 2,223,703 +0.67(+1.81%)
Mar 15, 2016 36.61 36.94 36.50 36.92 1,610,693 -0.08(-0.21%)
Mar 14, 2016 36.87 37.15 36.70 37.00 1,863,510 -0.08(-0.21%)
Mar 11, 2016 36.87 37.13 36.71 37.08 2,170,150 +0.77(+2.11%)
Mar 10, 2016 36.63 36.88 35.95 36.31 2,461,033 -0.22(-0.60%)
Mar 09, 2016 35.94 36.69 35.92 36.53 3,702,200 +0.73(+2.05%)
Mar 08, 2016 35.59 35.90 35.42 35.79 2,188,642 -0.17(-0.48%)
Mar 07, 2016 35.21 36.00 35.12 35.96 1,886,852 +0.52(+1.47%)
Mar 04, 2016 34.97 35.52 34.80 35.44 1,732,202 +0.52(+1.50%)
Mar 03, 2016 34.58 34.97 34.42 34.92 1,320,851 +0.40(+1.15%)
Mar 02, 2016 34.31 34.62 33.86 34.52 2,091,792 -0.01(-0.04%)
Mar 01, 2016 34.25 34.80 34.16 34.54 2,877,676 +0.83(+2.47%)
Feb 29, 2016 33.46 33.85 33.37 33.70 2,022,674 +0.25(+0.75%)
Feb 26, 2016 33.45 33.69 33.17 33.45 1,629,287 +0.39(+1.18%)
Feb 25, 2016 32.94 33.28 32.68 33.06 1,930,802 +0.32(+0.99%)
Feb 24, 2016 32.55 32.76 31.34 32.74 4,257,449 -0.71(-2.12%)
Feb 23, 2016 34.05 34.31 33.36 33.45 3,125,914 -0.64(-1.88%)
Feb 22, 2016 34.66 34.79 33.95 34.09 2,238,178 -0.13(-0.39%)
Feb 19, 2016 33.52 34.30 33.33 34.22 1,847,053 +0.07(+0.21%)
Feb 18, 2016 34.48 34.48 33.86 34.15 1,999,900 -0.05(-0.14%)
Feb 17, 2016 33.53 34.25 33.34 34.19 2,175,152 +1.12(+3.40%)
Feb 16, 2016 33.00 33.17 32.35 33.07 2,281,676 +0.63(+1.94%)
Feb 12, 2016 31.36 32.44 32.44 32.44 1,905,374 +1.56(+5.05%)
Feb 11, 2016 30.79 30.99 30.47 30.88 3,306,133 -0.54(-1.70%)
Feb 10, 2016 32.34 32.84 31.34 31.42 2,536,145 -0.81(-2.50%)
Feb 09, 2016 32.32 32.86 31.79 32.22 3,279,321 -0.67(-2.05%)
Feb 08, 2016 33.39 33.48 32.70 32.90 3,780,092 -0.94(-2.78%)
Feb 05, 2016 33.99 34.15 33.68 33.84 1,833,401 -0.31(-0.91%)
Feb 04, 2016 33.90 34.44 33.87 34.15 2,100,076 +0.49(+1.45%)
Feb 03, 2016 33.57 33.86 32.82 33.66 2,320,727 +0.63(+1.92%)
Feb 02, 2016 33.04 33.13 32.66 33.02 2,068,405 -0.81(-2.38%)
Feb 01, 2016 33.80 33.89 33.43 33.83 1,913,574 -0.05(-0.16%)
Jan 29, 2016 33.70 33.92 32.98 33.88 2,703,599 +0.46(+1.37%)
Jan 28, 2016 32.83 33.45 32.38 33.43 3,185,583 +1.26(+3.93%)
Jan 27, 2016 31.79 32.62 31.68 32.16 2,359,822 +0.42(+1.31%)
Jan 26, 2016 31.49 32.01 31.25 31.75 2,164,636 +0.69(+2.21%)
Jan 25, 2016 32.17 32.21 31.03 31.06 2,624,900 -1.32(-4.08%)
Jan 22, 2016 31.51 32.40 31.27 32.38 4,249,447 +1.98(+6.50%)
Jan 21, 2016 29.77 30.57 29.58 30.40 3,854,129 +0.98(+3.34%)
Jan 20, 2016 29.57 29.67 28.84 29.42 3,623,510 -0.67(-2.23%)
Jan 19, 2016 30.40 30.59 29.97 30.09 3,641,302 +0.12(+0.39%)
Jan 15, 2016 30.68 29.97 29.97 29.97 3,307,664 -1.50(-4.75%)
Jan 14, 2016 31.40 31.59 30.72 31.47 3,657,350 +0.14(+0.44%)
Jan 13, 2016 32.53 32.65 31.23 31.33 3,424,074 -1.01(-3.12%)
Jan 12, 2016 32.48 32.70 31.83 32.34 1,914,273 +0.19(+0.59%)
Jan 11, 2016 32.48 32.51 31.88 32.15 2,053,322 -0.01(-0.04%)
Jan 08, 2016 32.72 32.75 32.13 32.17 2,561,144 -0.25(-0.78%)
Jan 07, 2016 32.52 32.83 32.39 32.42 2,752,339 -0.63(-1.91%)
Jan 06, 2016 33.37 33.52 32.97 33.05 2,077,836 -0.80(-2.36%)
Jan 05, 2016 34.17 34.32 33.59 33.85 1,748,607 -0.21(-0.63%)
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.