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 (%)
Sep 29, 2006 18.90 18.90 18.66 18.71 263,492 -0.33(-1.75%)
Sep 28, 2006 18.81 19.07 18.80 19.05 232,129 +0.29(+1.57%)
Sep 27, 2006 18.62 18.79 18.52 18.75 333,344 +0.13(+0.68%)
Sep 26, 2006 18.84 18.89 18.57 18.62 263,492 -0.11(-0.58%)
Sep 25, 2006 18.60 18.87 18.56 18.73 361,380 +0.14(+0.77%)
Sep 22, 2006 18.70 18.73 18.53 18.59 176,057 -0.05(-0.29%)
Sep 21, 2006 18.59 18.75 18.58 18.65 288,914 +0.16(+0.84%)
Sep 20, 2006 19.16 19.16 18.46 18.49 211,458 -0.04(-0.23%)
Sep 19, 2006 18.35 18.53 18.25 18.53 278,935 +0.02(+0.11%)
Sep 18, 2006 18.48 18.54 18.31 18.51 239,970 +0.12(+0.64%)
Sep 15, 2006 18.21 18.53 18.18 18.39 290,102 +0.12(+0.65%)
Sep 14, 2006 18.37 18.43 18.20 18.27 193,164 +0.00(+0.00%)
Sep 13, 2006 18.08 18.27 18.02 18.27 142,556 +0.03(+0.16%)
Sep 12, 2006 18.26 18.43 18.13 18.25 261,591 +0.09(+0.51%)
Sep 11, 2006 18.16 18.25 18.03 18.15 263,016 -0.01(-0.05%)
Sep 08, 2006 18.18 18.26 18.11 18.16 263,016 -0.20(-1.08%)
Sep 07, 2006 18.62 18.62 18.26 18.36 1,593,070 -0.30(-1.60%)
Sep 06, 2006 18.61 18.74 18.57 18.66 232,129 -0.05(-0.25%)
Sep 05, 2006 18.60 18.82 18.60 18.70 186,511 +0.00(+0.00%)
Sep 01, 2006 18.73 18.82 18.61 18.70 223,101 +0.01(+0.04%)
Aug 31, 2006 18.62 18.83 18.56 18.70 325,741 +0.09(+0.50%)
Aug 30, 2006 18.78 18.78 18.47 18.60 470,436 -0.14(-0.74%)
Aug 29, 2006 18.92 18.99 18.65 18.74 390,129 -0.14(-0.76%)
Aug 28, 2006 18.85 19.03 18.76 18.89 430,520 +0.01(+0.04%)
Aug 25, 2006 19.28 19.28 18.83 18.88 404,147 -0.35(-1.80%)
Aug 24, 2006 19.36 19.47 19.14 19.22 563,811 +0.08(+0.40%)
Aug 23, 2006 18.97 19.15 18.96 19.15 356,391 +0.26(+1.36%)
Aug 22, 2006 18.99 19.05 18.77 18.89 459,032 +0.12(+0.65%)
Aug 21, 2006 18.47 18.81 18.47 18.77 310,535 +0.53(+2.88%)
Aug 18, 2006 18.55 18.55 18.14 18.24 259,928 -0.29(-1.54%)
Aug 17, 2006 18.18 18.58 18.16 18.53 507,501 +0.32(+1.76%)
Aug 16, 2006 18.05 18.29 18.05 18.21 423,630 +0.33(+1.86%)
Aug 15, 2006 17.64 17.88 17.59 17.88 227,615 +0.39(+2.24%)
Aug 14, 2006 17.64 17.70 17.45 17.48 183,898 -0.11(-0.60%)
Aug 11, 2006 17.49 17.66 17.49 17.59 181,284 +0.09(+0.51%)
Aug 10, 2006 17.57 17.58 17.37 17.50 230,941 -0.07(-0.41%)
Aug 09, 2006 17.62 17.82 17.49 17.57 288,677 +0.06(+0.34%)
Aug 08, 2006 17.40 17.62 17.40 17.51 325,504 +0.21(+1.19%)
Aug 07, 2006 17.42 17.42 17.27 17.31 160,138 -0.08(-0.44%)
Aug 04, 2006 17.54 17.62 17.30 17.38 192,451 -0.05(-0.27%)
Aug 03, 2006 17.11 17.55 17.11 17.43 269,669 +0.24(+1.37%)
Aug 02, 2006 17.13 17.27 17.13 17.19 177,720 +0.08(+0.49%)
Aug 01, 2006 17.13 17.18 16.96 17.11 237,831 -0.05(-0.29%)
Jul 31, 2006 17.53 17.53 17.13 17.16 553,357 -0.29(-1.64%)
Jul 28, 2006 17.63 17.71 17.42 17.45 490,157 +0.00(+0.02%)
Jul 27, 2006 17.80 17.90 17.36 17.44 322,415 -0.27(-1.52%)
Jul 26, 2006 17.44 17.74 17.44 17.71 286,301 +0.31(+1.77%)
Jul 25, 2006 17.39 17.57 17.37 17.40 253,037 -0.03(-0.15%)
Jul 24, 2006 17.29 17.48 17.29 17.43 184,848 +0.05(+0.27%)
Jul 21, 2006 17.48 17.52 17.33 17.38 196,965 -0.03(-0.19%)
Jul 20, 2006 17.53 17.56 17.37 17.42 157,762 -0.02(-0.10%)
Jul 19, 2006 17.16 17.53 17.07 17.43 276,797 +0.25(+1.44%)
Jul 18, 2006 17.18 17.21 17.02 17.18 191,025 +0.01(+0.05%)
Jul 17, 2006 17.28 17.43 17.15 17.18 222,150 -0.18(-1.04%)
Jul 14, 2006 17.35 17.44 17.18 17.36 227,377 -0.01(-0.05%)
Jul 13, 2006 17.49 17.72 17.34 17.37 339,284 -0.15(-0.87%)
Jul 12, 2006 17.64 17.77 17.50 17.52 285,588 -0.20(-1.12%)
Jul 11, 2006 17.62 17.84 17.61 17.72 428,382 +0.04(+0.21%)
Jul 10, 2006 17.54 17.72 17.34 17.68 426,006 +0.14(+0.79%)
Jul 07, 2006 17.25 17.57 17.25 17.54 353,302 +0.29(+1.66%)
Jul 06, 2006 17.24 17.54 17.22 17.25 373,260 -0.02(-0.12%)
Jul 05, 2006 17.44 17.47 17.24 17.27 400,584 +0.12(+0.69%)
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.