Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.55 20.09 19.53 19.89 323,357 +0.33(+1.69%)
Sep 29, 2005 19.70 19.81 19.54 19.56 316,383 -0.14(-0.72%)
Sep 28, 2005 20.03 20.04 19.67 19.70 253,620 -0.28(-1.40%)
Sep 27, 2005 19.68 20.04 19.63 19.98 213,980 +0.29(+1.48%)
Sep 26, 2005 19.44 19.75 19.37 19.69 279,313 +0.18(+0.94%)
Sep 23, 2005 19.51 19.57 19.28 19.51 295,829 +0.19(+0.97%)
Sep 22, 2005 19.09 19.45 19.09 19.32 250,684 +0.18(+0.94%)
Sep 21, 2005 19.07 19.27 19.00 19.14 137,270 +0.10(+0.52%)
Sep 20, 2005 18.89 19.39 18.87 19.04 375,843 +0.09(+0.47%)
Sep 19, 2005 18.82 18.98 18.82 18.95 113,780 +0.14(+0.74%)
Sep 16, 2005 18.66 18.86 18.62 18.81 161,495 +0.28(+1.48%)
Sep 15, 2005 18.44 18.56 18.30 18.54 139,105 +0.07(+0.37%)
Sep 14, 2005 18.46 18.55 18.43 18.47 180,947 +0.04(+0.22%)
Sep 13, 2005 18.62 18.62 18.43 18.43 160,760 -0.05(-0.25%)
Sep 12, 2005 18.51 18.60 18.41 18.48 250,317 -0.07(-0.38%)
Sep 09, 2005 18.57 18.64 18.50 18.55 264,631 +0.05(+0.25%)
Sep 08, 2005 18.74 18.74 18.45 18.50 228,295 -0.21(-1.12%)
Sep 07, 2005 18.81 18.86 18.66 18.71 277,844 -0.14(-0.77%)
Sep 06, 2005 18.64 19.05 18.64 18.85 230,497 +0.23(+1.24%)
Sep 02, 2005 18.66 18.68 18.59 18.62 308,308 -0.20(-1.09%)
Sep 01, 2005 18.46 18.92 18.43 18.83 390,891 +0.27(+1.47%)
Aug 31, 2005 18.47 18.73 18.46 18.55 343,544 +0.13(+0.71%)
Aug 30, 2005 18.29 18.52 18.21 18.42 262,429 -0.02(-0.12%)
Aug 29, 2005 18.01 18.45 18.01 18.45 328,495 +0.56(+3.12%)
Aug 26, 2005 17.86 18.02 17.72 17.89 312,346 +0.32(+1.85%)
Aug 25, 2005 17.54 17.71 17.52 17.56 134,334 +0.10(+0.56%)
Aug 24, 2005 17.27 17.54 17.24 17.46 186,820 +0.19(+1.10%)
Aug 23, 2005 17.40 17.40 17.27 17.27 112,679 -0.13(-0.77%)
Aug 22, 2005 17.26 17.43 17.24 17.41 96,162 +0.19(+1.09%)
Aug 19, 2005 16.95 17.23 16.95 17.22 109,376 +0.32(+1.90%)
Aug 18, 2005 17.22 17.22 16.84 16.90 260,594 -0.33(-1.90%)
Aug 17, 2005 17.31 17.36 17.18 17.22 112,679 -0.15(-0.88%)
Aug 16, 2005 17.50 17.56 17.35 17.38 114,881 -0.08(-0.44%)
Aug 15, 2005 17.42 17.51 17.38 17.45 84,784 +0.01(+0.06%)
Aug 12, 2005 17.33 17.54 17.31 17.44 88,455 +0.12(+0.71%)
Aug 11, 2005 17.33 17.39 17.21 17.32 128,461 +0.08(+0.47%)
Aug 10, 2005 17.16 17.27 17.14 17.24 105,705 +0.08(+0.48%)
Aug 09, 2005 17.09 17.21 17.08 17.16 82,215 +0.09(+0.54%)
Aug 08, 2005 17.18 17.31 16.91 17.06 135,435 -0.07(-0.38%)
Aug 05, 2005 17.00 17.28 16.89 17.13 215,449 -0.11(-0.65%)
Aug 04, 2005 17.37 17.38 16.74 17.24 254,354 -0.20(-1.13%)
Aug 03, 2005 17.50 17.56 17.37 17.44 180,947 -0.34(-1.90%)
Aug 02, 2005 17.60 17.83 17.60 17.77 319,319 +0.45(+2.58%)
Aug 01, 2005 17.29 17.36 17.23 17.33 67,534 +0.08(+0.44%)
Jul 29, 2005 17.40 17.44 17.23 17.25 80,380 -0.14(-0.80%)
Jul 28, 2005 17.54 17.54 17.35 17.39 184,985 -0.09(-0.51%)
Jul 27, 2005 17.40 17.61 17.40 17.48 231,598 -0.08(-0.45%)
Jul 26, 2005 17.52 17.56 17.40 17.56 84,784 -0.13(-0.72%)
Jul 25, 2005 17.57 17.69 17.55 17.69 112,312 +0.07(+0.39%)
Jul 22, 2005 17.58 17.68 17.49 17.62 222,055 -0.10(-0.58%)
Jul 21, 2005 17.60 17.79 17.58 17.72 151,218 +0.16(+0.90%)
Jul 20, 2005 17.52 17.60 17.34 17.57 167,734 +0.04(+0.22%)
Jul 19, 2005 17.44 17.62 17.44 17.53 196,730 +0.06(+0.36%)
Jul 18, 2005 17.23 17.48 17.23 17.46 104,604 +0.34(+1.99%)
Jul 15, 2005 17.12 17.17 17.05 17.12 116,716 -0.06(-0.36%)
Jul 14, 2005 17.26 17.30 17.15 17.19 127,360 +0.03(+0.17%)
Jul 13, 2005 17.22 17.22 17.12 17.16 91,024 -0.06(-0.36%)
Jul 12, 2005 17.19 17.23 17.13 17.22 173,607 +0.13(+0.73%)
Jul 11, 2005 17.02 17.14 17.01 17.09 136,169 +0.14(+0.80%)
Jul 08, 2005 16.76 16.97 16.74 16.96 461,729 +0.28(+1.65%)
Jul 07, 2005 16.52 16.73 16.51 16.68 86,987 +0.10(+0.62%)
Jul 06, 2005 16.59 16.69 16.56 16.58 98,365 +0.02(+0.15%)
Jul 05, 2005 16.61 16.66 16.50 16.55 321,521 -0.23(-1.36%)
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.