Skip to main content

Royal Bank of Canada (NY: RY )

99.48 +1.07 (+1.09%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 89.82 90.55 88.53 88.77 925,998 -0.79(-0.88%)
Sep 29, 2022 89.54 89.90 88.38 89.56 817,249 -0.69(-0.76%)
Sep 28, 2022 88.24 90.73 87.92 90.25 1,116,124 +1.94(+2.20%)
Sep 27, 2022 89.74 89.94 88.08 88.31 949,620 -0.62(-0.70%)
Sep 26, 2022 88.49 89.84 88.03 88.93 675,632 -0.57(-0.64%)
Sep 23, 2022 90.13 90.36 88.63 89.50 795,654 -1.87(-2.05%)
Sep 22, 2022 92.18 92.48 91.23 91.37 586,799 -0.70(-0.76%)
Sep 21, 2022 94.16 94.33 92.07 92.07 656,787 -1.82(-1.94%)
Sep 20, 2022 94.22 94.22 93.02 93.90 580,714 -1.01(-1.06%)
Sep 19, 2022 92.96 95.10 92.64 94.90 597,543 +0.94(+1.00%)
Sep 16, 2022 94.15 94.44 93.41 93.97 874,742 -1.34(-1.41%)
Sep 15, 2022 94.99 96.57 94.58 95.31 629,866 +0.25(+0.26%)
Sep 14, 2022 95.48 95.88 94.51 95.06 514,237 +0.04(+0.04%)
Sep 13, 2022 96.09 96.56 94.68 95.02 671,441 -2.89(-2.95%)
Sep 12, 2022 97.56 98.36 97.21 97.91 671,854 +1.25(+1.30%)
Sep 09, 2022 95.47 96.89 95.47 96.66 595,508 +2.07(+2.19%)
Sep 08, 2022 92.77 94.82 92.37 94.59 788,403 +1.45(+1.56%)
Sep 07, 2022 91.62 93.35 90.90 93.14 643,905 +1.29(+1.41%)
Sep 06, 2022 92.58 92.91 90.81 91.85 697,915 -0.47(-0.51%)
Sep 02, 2022 92.38 93.91 91.95 92.32 725,125 +0.98(+1.07%)
Sep 01, 2022 91.03 91.44 89.79 91.34 691,988 -0.38(-0.42%)
Aug 31, 2022 92.61 92.71 91.73 91.73 627,689 -0.98(-1.05%)
Aug 30, 2022 94.90 95.30 92.42 92.70 625,636 -2.11(-2.23%)
Aug 29, 2022 93.67 94.97 93.56 94.81 553,741 +0.32(+0.33%)
Aug 26, 2022 96.41 96.58 94.50 94.50 736,320 -1.47(-1.53%)
Aug 25, 2022 93.99 96.47 93.76 95.97 872,592 +2.30(+2.45%)
Aug 24, 2022 93.66 93.95 92.52 93.67 1,687,821 -2.47(-2.57%)
Aug 23, 2022 96.08 96.55 95.45 96.15 704,093 -0.28(-0.29%)
Aug 22, 2022 96.87 96.90 95.77 96.42 779,830 -1.48(-1.51%)
Aug 19, 2022 98.14 98.39 97.27 97.90 489,955 -0.90(-0.91%)
Aug 18, 2022 98.97 99.08 98.51 98.80 380,349 +0.21(+0.21%)
Aug 17, 2022 98.34 98.86 97.96 98.59 548,962 -0.69(-0.70%)
Aug 16, 2022 98.10 99.56 97.95 99.28 542,389 +1.14(+1.17%)
Aug 15, 2022 97.58 98.22 97.10 98.14 504,887 -0.71(-0.72%)
Aug 12, 2022 98.34 99.03 97.80 98.85 601,612 +0.91(+0.93%)
Aug 11, 2022 97.62 98.39 97.57 97.94 422,679 +0.88(+0.90%)
Aug 10, 2022 96.17 97.56 96.03 97.06 669,230 +2.06(+2.17%)
Aug 09, 2022 95.54 95.72 94.59 95.00 628,511 -0.53(-0.56%)
Aug 08, 2022 97.09 97.09 95.44 95.53 568,242 -0.86(-0.89%)
Aug 05, 2022 96.35 96.60 95.77 96.39 416,621 -0.59(-0.61%)
Aug 04, 2022 96.88 97.03 96.20 96.98 1,115,277 +0.01(+0.01%)
Aug 03, 2022 95.76 97.40 95.57 96.97 730,879 +1.84(+1.94%)
Aug 02, 2022 94.99 95.95 94.65 95.13 560,104 -0.76(-0.79%)
Aug 01, 2022 95.79 96.22 95.39 95.89 460,311 -0.25(-0.26%)
Jul 29, 2022 95.40 96.77 95.17 96.14 666,073 +0.97(+1.02%)
Jul 28, 2022 94.50 95.37 93.44 95.17 846,201 +0.84(+0.89%)
Jul 27, 2022 93.48 94.84 93.23 94.33 866,537 +1.11(+1.20%)
Jul 26, 2022 93.82 94.67 92.83 93.22 542,741 -1.33(-1.41%)
Jul 25, 2022 94.24 95.06 93.96 94.55 1,993,413 +1.42(+1.52%)
Jul 22, 2022 93.90 94.47 92.74 93.13 1,942,944 -0.64(-0.68%)
Jul 21, 2022 93.34 93.94 92.45 93.77 715,411 +0.33(+0.35%)
Jul 20, 2022 92.98 93.58 92.45 93.44 1,369,176 +0.27(+0.29%)
Jul 19, 2022 91.66 93.35 91.05 93.17 973,723 +2.64(+2.91%)
Jul 18, 2022 89.74 91.90 89.74 90.53 1,054,952 +1.90(+2.14%)
Jul 15, 2022 89.69 89.93 88.27 88.63 1,492,736 +0.03(+0.03%)
Jul 14, 2022 92.44 92.50 88.45 88.61 2,354,045 -6.12(-6.46%)
Jul 13, 2022 94.81 95.02 93.33 94.72 1,075,871 -0.61(-0.64%)
Jul 12, 2022 94.72 96.36 94.53 95.34 910,739 +0.09(+0.09%)
Jul 11, 2022 95.08 95.52 94.37 95.25 1,035,462 -0.49(-0.51%)
Jul 08, 2022 95.56 96.45 95.24 95.74 633,892 +0.18(+0.18%)
Jul 07, 2022 94.31 96.08 94.25 95.56 874,096 +1.94(+2.07%)
Jul 06, 2022 93.20 93.82 92.49 93.62 796,799 +0.47(+0.50%)
Jul 05, 2022 93.54 93.87 91.71 93.16 1,023,379 -1.63(-1.72%)
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.