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 (%)
Jan 31, 2022 100.39 102.43 102.21 1,683,104 +1.71(+1.70%)
Jan 28, 2022 100.04 100.54 99.42 100.50 2,135,108 +0.57(+0.57%)
Jan 27, 2022 100.81 101.58 99.58 99.92 1,695,681 -0.11(-0.11%)
Jan 26, 2022 101.20 101.82 99.70 100.03 3,769,472 -0.25(-0.25%)
Jan 25, 2022 100.11 100.99 98.68 100.28 2,957,752 -0.28(-0.28%)
Jan 24, 2022 100.11 100.75 98.24 100.56 3,684,730 -1.30(-1.28%)
Jan 21, 2022 102.38 102.81 101.24 101.86 3,799,408 -2.24(-2.15%)
Jan 20, 2022 104.26 104.97 102.81 104.11 2,339,460 -0.07(-0.07%)
Jan 19, 2022 105.44 105.68 103.44 104.18 3,157,137 -1.16(-1.10%)
Jan 18, 2022 104.89 105.89 104.44 105.34 2,855,269 +1.29(+1.24%)
Jan 14, 2022 104.04 0 +0.95(+0.92%)
Jan 13, 2022 103.54 104.02 102.96 103.09 1,099,616 +0.26(+0.25%)
Jan 12, 2022 101.75 102.86 101.75 102.84 1,011,018 +1.40(+1.38%)
Jan 11, 2022 99.62 101.44 99.53 101.44 1,157,104 +1.71(+1.72%)
Jan 10, 2022 99.55 99.90 98.57 99.72 1,480,315 +0.29(+0.29%)
Jan 07, 2022 97.76 99.66 97.73 99.43 1,722,957 +1.97(+2.02%)
Jan 06, 2022 96.47 97.56 96.31 97.46 1,349,435 +1.39(+1.45%)
Jan 05, 2022 95.49 97.13 95.49 96.07 1,442,848 +0.68(+0.72%)
Jan 04, 2022 95.08 95.82 94.63 95.39 2,153,452 +0.44(+0.47%)
Jan 03, 2022 94.36 95.36 94.36 94.94 1,709,504 +0.82(+0.88%)
Dec 31, 2021 93.72 94.33 93.64 94.12 990,478 +0.58(+0.62%)
Dec 30, 2021 93.70 93.79 93.33 93.54 1,062,180 +0.18(+0.19%)
Dec 29, 2021 93.12 93.73 93.11 93.37 886,066 -0.39(-0.42%)
Dec 28, 2021 93.51 94.16 93.51 93.76 566,171 +0.12(+0.13%)
Dec 27, 2021 92.95 93.76 92.70 93.63 622,619 +1.12(+1.21%)
Dec 23, 2021 91.77 92.70 91.77 92.52 1,081,924 +0.90(+0.99%)
Dec 22, 2021 90.56 91.61 90.31 91.61 1,009,348 +1.28(+1.41%)
Dec 21, 2021 89.40 90.53 89.40 90.33 2,215,589 +1.28(+1.43%)
Dec 20, 2021 88.91 89.72 88.73 89.06 2,436,533 -0.93(-1.03%)
Dec 17, 2021 90.09 91.52 89.99 89.99 3,015,951 -1.26(-1.38%)
Dec 16, 2021 90.82 91.76 90.75 91.25 2,858,422 +1.27(+1.41%)
Dec 15, 2021 88.66 90.17 88.61 89.98 1,545,927 +1.29(+1.45%)
Dec 14, 2021 88.42 89.54 88.33 88.69 1,389,252 +0.00(+0.00%)
Dec 13, 2021 90.39 90.52 87.39 88.69 3,792,380 -2.04(-2.25%)
Dec 10, 2021 90.73 90.97 90.38 90.73 811,154 +0.27(+0.29%)
Dec 09, 2021 90.32 90.95 90.25 90.47 937,079 -0.42(-0.46%)
Dec 08, 2021 91.40 91.66 90.69 90.88 1,252,820 -0.53(-0.58%)
Dec 07, 2021 90.44 91.68 90.44 91.42 1,406,090 +1.70(+1.90%)
Dec 06, 2021 89.57 90.05 89.26 89.71 1,365,655 +0.85(+0.96%)
Dec 03, 2021 89.14 89.56 88.45 88.86 1,613,561 +0.10(+0.11%)
Dec 02, 2021 87.66 89.34 87.28 88.76 1,789,855 +1.85(+2.13%)
Dec 01, 2021 89.12 89.19 86.90 86.91 2,264,247 -0.90(-1.03%)
Nov 30, 2021 89.66 89.70 87.58 87.82 3,065,323 -2.37(-2.63%)
Nov 29, 2021 90.93 91.52 90.02 90.18 1,877,869 +0.16(+0.18%)
Nov 26, 2021 91.08 91.08 89.88 90.02 2,003,216 -2.47(-2.67%)
Nov 24, 2021 91.83 92.78 91.66 92.49 2,347,127 +0.35(+0.38%)
Nov 23, 2021 91.34 92.19 91.06 92.14 4,253,210 +0.23(+0.25%)
Nov 22, 2021 92.67 92.79 91.88 91.91 2,185,519 -0.61(-0.66%)
Nov 19, 2021 92.23 92.69 91.62 92.52 1,510,751 -0.26(-0.28%)
Nov 18, 2021 92.92 92.82 92.31 92.78 1,314,957 -0.14(-0.15%)
Nov 17, 2021 93.60 93.72 92.68 92.92 695,663 -0.68(-0.73%)
Nov 16, 2021 93.83 93.94 93.23 93.61 1,222,554 -0.22(-0.24%)
Nov 15, 2021 94.54 94.79 93.69 93.83 767,343 -0.33(-0.35%)
Nov 12, 2021 93.97 94.21 93.53 94.16 508,750 +0.32(+0.34%)
Nov 11, 2021 93.85 94.07 93.50 93.84 561,354 -0.11(-0.11%)
Nov 10, 2021 94.38 93.94 747,715 -0.28(-0.30%)
Nov 09, 2021 93.87 94.33 93.44 94.23 914,186 +0.19(+0.20%)
Nov 08, 2021 94.61 94.70 93.76 94.04 676,605 -0.06(-0.07%)
Nov 05, 2021 94.71 94.89 94.04 94.10 786,515 -0.20(-0.21%)
Nov 04, 2021 94.49 94.63 93.73 94.30 1,049,212 -0.29(-0.31%)
Nov 03, 2021 93.35 94.74 93.26 94.59 1,720,756 +1.11(+1.19%)
Nov 02, 2021 92.38 93.74 91.98 93.48 1,861,594 +0.80(+0.86%)
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.