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 30, 2012 29.09 29.18 28.88 28.98 1,048,609 -0.03(-0.10%)
Mar 29, 2012 29.18 29.25 28.63 29.00 3,079,669 -0.34(-1.16%)
Mar 28, 2012 29.37 29.46 29.10 29.34 1,308,640 -0.09(-0.31%)
Mar 27, 2012 29.54 29.75 29.42 29.43 965,473 -0.12(-0.41%)
Mar 26, 2012 29.22 29.57 29.21 29.55 1,334,529 +0.57(+1.96%)
Mar 23, 2012 28.85 29.01 28.73 28.98 1,346,593 +0.05(+0.17%)
Mar 22, 2012 28.87 29.02 28.83 28.94 1,141,919 -0.30(-1.04%)
Mar 21, 2012 29.19 29.44 29.01 29.24 1,178,717 +0.00(+0.02%)
Mar 20, 2012 29.07 29.30 28.88 29.23 1,077,364 -0.18(-0.63%)
Mar 19, 2012 29.16 29.49 29.11 29.42 1,560,169 +0.18(+0.61%)
Mar 16, 2012 29.32 29.47 29.18 29.24 1,619,123 -0.04(-0.15%)
Mar 15, 2012 28.91 29.44 28.88 29.28 1,545,089 +0.28(+0.96%)
Mar 14, 2012 29.24 29.52 28.87 29.00 1,688,029 -0.25(-0.87%)
Mar 13, 2012 28.58 29.27 28.56 29.26 1,687,276 +0.70(+2.46%)
Mar 12, 2012 28.59 28.70 28.37 28.56 1,317,273 -0.07(-0.24%)
Mar 09, 2012 28.68 28.86 28.50 28.63 1,744,577 -0.03(-0.09%)
Mar 08, 2012 28.14 28.70 28.07 28.65 1,542,216 +0.76(+2.72%)
Mar 07, 2012 27.96 27.98 27.60 27.89 2,174,284 -0.12(-0.43%)
Mar 06, 2012 28.04 28.42 27.89 28.01 1,895,204 -0.53(-1.87%)
Mar 05, 2012 28.34 28.63 28.15 28.55 1,399,899 +0.06(+0.21%)
Mar 02, 2012 28.62 28.86 28.25 28.49 2,335,540 -0.25(-0.89%)
Mar 01, 2012 28.37 29.06 28.37 28.74 4,340,788 +0.68(+2.42%)
Feb 29, 2012 28.09 28.28 27.69 28.06 3,707,928 +0.18(+0.66%)
Feb 28, 2012 27.53 27.91 27.45 27.88 1,735,174 +0.40(+1.47%)
Feb 27, 2012 27.09 27.50 26.83 27.47 1,474,093 +0.20(+0.73%)
Feb 24, 2012 27.19 27.39 27.06 27.27 1,506,499 +0.05(+0.18%)
Feb 23, 2012 27.12 27.24 26.98 27.22 1,006,762 +0.11(+0.41%)
Feb 22, 2012 26.77 27.21 26.77 27.11 1,795,612 +0.25(+0.93%)
Feb 21, 2012 26.78 26.92 26.56 26.86 4,296,503 +0.21(+0.81%)
Feb 17, 2012 26.81 26.81 26.59 26.65 1,467,075 -0.04(-0.17%)
Feb 16, 2012 26.56 26.89 26.55 26.69 2,453,244 +0.04(+0.13%)
Feb 15, 2012 26.89 26.92 26.58 26.66 1,162,941 -0.11(-0.43%)
Feb 14, 2012 26.72 26.77 26.48 26.77 1,423,201 -0.03(-0.11%)
Feb 13, 2012 26.88 27.00 26.70 26.80 879,712 +0.12(+0.45%)
Feb 10, 2012 26.62 26.87 26.42 26.68 1,440,549 -0.27(-1.00%)
Feb 09, 2012 27.04 27.14 26.89 26.95 1,956,181 -0.05(-0.20%)
Feb 08, 2012 26.90 27.20 26.75 27.01 1,600,605 +0.13(+0.48%)
Feb 07, 2012 26.82 26.95 26.45 26.88 1,025,365 +0.07(+0.26%)
Feb 06, 2012 26.60 26.91 26.59 26.81 860,847 +0.04(+0.13%)
Feb 03, 2012 26.63 26.86 26.53 26.77 1,407,312 +0.39(+1.48%)
Feb 02, 2012 26.52 26.60 26.19 26.38 1,657,807 -0.19(-0.71%)
Feb 01, 2012 26.38 26.72 26.37 26.57 1,471,955 +0.43(+1.66%)
Jan 31, 2012 26.37 26.42 25.85 26.14 1,908,749 +0.06(+0.25%)
Jan 30, 2012 25.82 26.16 25.73 26.07 1,296,075 -0.05(-0.21%)
Jan 27, 2012 26.06 26.42 25.94 26.13 1,644,041 -0.11(-0.44%)
Jan 26, 2012 26.72 26.74 26.18 26.24 1,387,772 -0.23(-0.89%)
Jan 25, 2012 26.41 26.51 26.14 26.48 1,494,151 -0.06(-0.23%)
Jan 24, 2012 26.54 26.69 26.42 26.54 1,952,158 -0.07(-0.27%)
Jan 23, 2012 26.16 26.66 26.12 26.61 2,087,073 +0.62(+2.39%)
Jan 20, 2012 25.59 26.00 25.58 25.99 1,140,783 +0.31(+1.20%)
Jan 19, 2012 25.61 25.79 25.57 25.68 1,778,216 +0.27(+1.06%)
Jan 18, 2012 24.85 25.44 24.83 25.41 1,343,602 +0.45(+1.80%)
Jan 17, 2012 25.21 25.25 24.86 24.96 1,993,358 +0.07(+0.28%)
Jan 13, 2012 25.10 25.14 24.79 24.89 2,096,143 -0.46(-1.81%)
Jan 12, 2012 25.36 25.48 25.15 25.35 1,313,590 +0.11(+0.43%)
Jan 11, 2012 25.16 25.34 25.14 25.25 1,182,594 +0.00(+0.02%)
Jan 10, 2012 25.36 25.38 25.21 25.24 1,464,068 +0.23(+0.94%)
Jan 09, 2012 24.81 25.02 24.64 25.01 1,327,991 +0.24(+0.99%)
Jan 06, 2012 24.99 25.00 24.51 24.76 2,409,453 -0.35(-1.40%)
Jan 05, 2012 25.35 25.36 24.96 25.11 2,257,045 -0.45(-1.76%)
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.