Skip to main content

Royal Bank of Canada (NY: RY )

122.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.46 16.61 16.44 16.59 255,088 +0.29(+1.76%)
Mar 30, 2005 16.24 16.30 16.13 16.30 176,910 +0.05(+0.32%)
Mar 29, 2005 16.21 16.35 16.21 16.25 190,857 +0.04(+0.24%)
Mar 28, 2005 16.25 16.26 16.12 16.21 242,242 -0.10(-0.60%)
Mar 24, 2005 16.37 16.43 16.24 16.31 158,558 -0.01(-0.07%)
Mar 23, 2005 16.30 16.32 16.21 16.32 324,825 -0.13(-0.76%)
Mar 22, 2005 16.28 16.65 16.28 16.45 416,216 +0.24(+1.46%)
Mar 21, 2005 16.21 16.27 16.13 16.21 211,411 -0.16(-0.97%)
Mar 18, 2005 16.54 16.57 16.33 16.37 218,385 -0.21(-1.28%)
Mar 17, 2005 16.51 16.69 16.44 16.58 189,389 +0.01(+0.08%)
Mar 16, 2005 16.48 16.71 16.48 16.57 466,500 +0.15(+0.93%)
Mar 15, 2005 16.39 16.51 16.37 16.41 229,029 +0.16(+0.99%)
Mar 14, 2005 16.35 16.35 16.16 16.25 593,494 -0.18(-1.11%)
Mar 11, 2005 16.67 16.69 16.39 16.43 504,672 -0.20(-1.20%)
Mar 10, 2005 16.71 16.76 16.51 16.63 626,160 -0.07(-0.42%)
Mar 09, 2005 16.72 16.88 16.69 16.70 440,441 -0.02(-0.13%)
Mar 08, 2005 16.64 16.78 16.63 16.73 260,594 +0.20(+1.22%)
Mar 07, 2005 16.46 16.56 16.41 16.52 278,946 +0.00(+0.00%)
Mar 04, 2005 16.41 16.54 16.30 16.52 350,150 +0.33(+2.04%)
Mar 03, 2005 16.03 16.24 16.00 16.19 249,216 +0.14(+0.85%)
Mar 02, 2005 15.86 16.09 15.81 16.06 274,174 +0.11(+0.70%)
Mar 01, 2005 15.90 16.09 15.90 15.95 524,858 -0.05(-0.29%)
Feb 28, 2005 16.07 16.13 15.96 15.99 541,742 -0.08(-0.49%)
Feb 25, 2005 15.29 16.07 15.29 16.07 1,339,307 +1.32(+8.94%)
Feb 24, 2005 14.60 14.76 14.52 14.75 221,321 -0.04(-0.28%)
Feb 23, 2005 14.76 14.79 14.65 14.79 270,137 -0.12(-0.82%)
Feb 22, 2005 14.87 14.99 14.85 14.92 1,762,865 +0.20(+1.35%)
Feb 18, 2005 14.60 14.74 14.60 14.72 302,436 +0.03(+0.22%)
Feb 17, 2005 14.44 14.69 14.44 14.69 230,497 +0.23(+1.58%)
Feb 16, 2005 14.46 14.49 14.32 14.46 247,014 -0.04(-0.26%)
Feb 15, 2005 14.52 14.57 14.49 14.49 176,543 -0.07(-0.49%)
Feb 14, 2005 14.48 14.57 14.35 14.57 209,576 +0.10(+0.68%)
Feb 11, 2005 14.39 14.49 14.32 14.47 180,213 +0.08(+0.57%)
Feb 10, 2005 14.25 14.47 14.25 14.39 261,695 +0.14(+0.96%)
Feb 09, 2005 14.18 14.29 14.18 14.25 189,389 -0.01(-0.10%)
Feb 08, 2005 14.06 14.29 14.06 14.26 234,534 +0.19(+1.34%)
Feb 07, 2005 13.96 14.21 13.93 14.07 352,352 +0.09(+0.66%)
Feb 04, 2005 13.94 14.01 13.87 13.98 143,510 +0.02(+0.16%)
Feb 03, 2005 13.87 13.97 13.83 13.96 139,840 +0.01(+0.06%)
Feb 02, 2005 13.93 13.98 13.86 13.95 146,079 +0.02(+0.18%)
Feb 01, 2005 13.81 13.94 13.76 13.93 190,490 +0.10(+0.69%)
Jan 31, 2005 13.79 13.85 13.75 13.83 191,224 +0.04(+0.26%)
Jan 28, 2005 13.83 13.87 13.73 13.80 227,928 -0.09(-0.65%)
Jan 27, 2005 13.81 13.90 13.77 13.89 208,475 -0.05(-0.33%)
Jan 26, 2005 13.81 13.99 13.81 13.93 263,163 +0.13(+0.91%)
Jan 25, 2005 13.92 13.93 13.78 13.81 193,059 -0.24(-1.73%)
Jan 24, 2005 14.01 14.05 13.96 14.05 146,813 -0.10(-0.69%)
Jan 21, 2005 14.04 14.19 14.04 14.15 181,314 +0.11(+0.76%)
Jan 20, 2005 13.98 14.06 13.96 14.04 141,308 -0.04(-0.31%)
Jan 19, 2005 14.12 14.13 14.04 14.09 161,862 -0.02(-0.12%)
Jan 18, 2005 14.02 14.16 14.00 14.10 1,410,145 +0.03(+0.21%)
Jan 14, 2005 13.97 14.10 13.97 14.07 120,387 -0.08(-0.60%)
Jan 13, 2005 14.16 14.20 14.11 14.16 156,723 -0.03(-0.23%)
Jan 12, 2005 14.23 14.27 14.19 14.19 209,943 +0.11(+0.75%)
Jan 11, 2005 14.00 14.11 14.00 14.08 273,440 +0.12(+0.88%)
Jan 10, 2005 13.96 14.08 13.93 13.96 211,044 +0.07(+0.47%)
Jan 07, 2005 14.09 14.09 13.82 13.90 171,404 -0.08(-0.55%)
Jan 06, 2005 14.07 14.10 13.90 13.97 322,256 -0.16(-1.14%)
Jan 05, 2005 14.18 14.25 14.12 14.13 328,495 -0.10(-0.73%)
Jan 04, 2005 14.38 14.38 14.18 14.24 226,460 -0.17(-1.17%)
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.