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 (%)
Feb 28, 2022 97.67 99.33 97.27 98.96 3,105,097 -0.06(-0.06%)
Feb 25, 2022 97.51 99.38 98.06 99.03 2,011,551 +2.70(+2.80%)
Feb 24, 2022 95.03 96.83 94.52 96.33 2,565,575 -2.18(-2.21%)
Feb 23, 2022 100.16 100.52 98.36 98.51 1,753,950 -1.45(-1.45%)
Feb 22, 2022 98.90 100.22 98.76 99.96 2,325,233 +0.91(+0.91%)
Feb 18, 2022 99.05 0 -0.73(-0.74%)
Feb 17, 2022 101.92 101.95 99.77 99.79 1,242,304 -2.67(-2.61%)
Feb 16, 2022 102.18 103.05 101.95 102.46 1,075,123 +0.37(+0.36%)
Feb 15, 2022 102.72 102.84 101.77 102.09 1,144,223 +0.01(+0.01%)
Feb 14, 2022 102.51 102.55 101.32 102.08 1,578,912 -0.71(-0.69%)
Feb 11, 2022 102.60 103.99 102.32 102.79 1,733,369 +0.21(+0.20%)
Feb 10, 2022 102.96 104.10 102.38 102.58 1,324,773 -1.00(-0.97%)
Feb 09, 2022 104.53 104.72 103.31 103.59 1,319,490 -0.40(-0.39%)
Feb 08, 2022 103.23 104.18 103.09 103.99 1,735,674 +0.88(+0.85%)
Feb 07, 2022 103.45 103.93 102.94 103.11 1,654,602 -0.05(-0.05%)
Feb 04, 2022 102.83 103.45 102.34 103.17 1,335,942 -0.02(-0.02%)
Feb 03, 2022 103.25 103.91 103.18 1,483,573 -0.65(-0.63%)
Feb 02, 2022 103.85 104.25 103.34 103.84 1,519,614 +0.64(+0.62%)
Feb 01, 2022 102.38 103.37 101.99 103.20 1,531,272 +1.00(+0.97%)
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%)
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.