Skip to main content

Royal Bank of Canada (NY: RY )

97.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 97.00 97.68 96.77 97.18 2,146,319 -0.15(-0.15%)
Mar 01, 2024 97.16 97.93 96.56 97.33 754,784 +0.25(+0.26%)
Feb 29, 2024 96.83 97.25 96.08 97.08 1,474,946 +0.62(+0.64%)
Feb 28, 2024 96.92 98.18 96.39 96.46 898,077 -0.46(-0.47%)
Feb 27, 2024 97.39 97.90 96.46 96.92 1,602,456 -1.05(-1.07%)
Feb 26, 2024 98.48 99.06 97.78 97.97 1,036,601 -0.69(-0.70%)
Feb 23, 2024 98.46 98.97 98.31 98.66 434,145 +0.52(+0.53%)
Feb 22, 2024 98.07 98.74 97.89 98.14 1,061,680 +0.46(+0.47%)
Feb 21, 2024 98.12 98.18 97.35 97.68 1,232,869 -0.34(-0.35%)
Feb 20, 2024 97.30 98.66 97.13 98.02 1,365,332 +0.19(+0.19%)
Feb 16, 2024 97.68 98.72 97.58 97.83 1,103,872 -0.14(-0.14%)
Feb 15, 2024 97.16 98.55 96.92 97.97 1,057,666 +1.20(+1.24%)
Feb 14, 2024 95.19 96.79 95.19 96.77 581,706 +2.07(+2.19%)
Feb 13, 2024 96.78 96.97 93.97 94.70 1,496,928 -3.06(-3.13%)
Feb 12, 2024 97.48 97.94 97.04 97.76 1,673,598 +0.42(+0.43%)
Feb 09, 2024 96.80 97.50 96.52 97.34 1,163,460 +0.58(+0.60%)
Feb 08, 2024 96.94 97.03 95.64 96.76 1,208,453 -0.27(-0.28%)
Feb 07, 2024 97.01 97.31 96.40 97.03 815,080 +0.09(+0.09%)
Feb 06, 2024 96.48 97.16 96.25 96.94 371,848 +0.50(+0.52%)
Feb 05, 2024 97.03 97.19 96.00 96.44 2,146,012 -1.00(-1.03%)
Feb 02, 2024 97.65 97.79 96.79 97.44 523,217 -0.76(-0.77%)
Feb 01, 2024 97.61 98.25 97.14 98.20 900,462 +0.59(+0.60%)
Jan 31, 2024 99.20 99.78 97.26 97.61 825,490 -1.67(-1.68%)
Jan 30, 2024 98.96 99.42 98.27 99.28 727,287 +0.29(+0.29%)
Jan 29, 2024 98.68 99.01 97.96 98.99 488,315 +0.14(+0.14%)
Jan 26, 2024 98.24 99.01 98.21 98.85 481,809 +0.64(+0.65%)
Jan 25, 2024 98.27 98.42 97.44 98.21 7,576,869 +0.38(+0.39%)
Jan 24, 2024 98.89 99.25 97.60 97.83 4,673,276 -0.06(-0.06%)
Jan 23, 2024 97.57 98.13 97.44 97.89 2,229,452 +0.32(+0.32%)
Jan 22, 2024 98.24 98.46 97.21 97.57 4,695,231 -0.66(-0.67%)
Jan 19, 2024 97.11 98.43 96.29 98.24 700,917 +1.43(+1.48%)
Jan 18, 2024 96.74 97.15 96.39 96.81 563,734 +0.68(+0.71%)
Jan 17, 2024 96.15 96.60 95.35 96.12 593,206 -0.86(-0.88%)
Jan 16, 2024 96.45 97.03 96.07 96.98 713,044 -0.21(-0.21%)
Jan 12, 2024 98.68 99.00 97.18 97.19 715,623 -0.98(-0.99%)
Jan 11, 2024 98.85 99.22 97.44 98.17 852,887 -1.08(-1.09%)
Jan 10, 2024 99.63 99.90 98.62 99.25 1,430,655 -0.34(-0.34%)
Jan 09, 2024 99.12 99.92 98.70 99.59 1,782,004 -0.32(-0.32%)
Jan 08, 2024 99.18 99.99 98.80 99.90 1,120,573 +0.55(+0.56%)
Jan 05, 2024 98.87 99.95 98.64 99.35 1,230,338 +0.57(+0.58%)
Jan 04, 2024 98.61 99.67 98.57 98.78 1,636,813 +0.16(+0.16%)
Jan 03, 2024 98.61 98.91 97.98 98.62 692,145 -0.47(-0.48%)
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.