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 28, 2007 23.27 23.38 23.20 23.37 593,748 +0.17(+0.74%)
Sep 27, 2007 23.01 23.27 22.94 23.20 971,048 +0.21(+0.92%)
Sep 26, 2007 22.88 23.03 22.61 22.98 771,943 +0.29(+1.30%)
Sep 25, 2007 22.37 22.71 22.37 22.69 766,004 +0.23(+1.01%)
Sep 24, 2007 22.65 22.67 22.44 22.46 543,140 -0.16(-0.73%)
Sep 21, 2007 22.61 22.70 22.51 22.63 554,937 +0.25(+1.13%)
Sep 20, 2007 22.74 22.77 22.30 22.37 947,051 -0.07(-0.30%)
Sep 19, 2007 22.35 22.57 22.32 22.44 994,807 +0.22(+1.00%)
Sep 18, 2007 21.51 22.33 21.37 22.22 1,278,732 +0.73(+3.39%)
Sep 17, 2007 21.41 21.54 21.22 21.49 843,459 +0.12(+0.55%)
Sep 14, 2007 21.36 21.51 21.21 21.37 763,628 -0.08(-0.35%)
Sep 13, 2007 21.66 21.71 21.41 21.45 579,017 -0.08(-0.35%)
Sep 12, 2007 21.50 21.57 21.40 21.52 611,805 -0.01(-0.04%)
Sep 11, 2007 21.63 21.72 21.48 21.53 802,118 +0.12(+0.55%)
Sep 10, 2007 21.25 21.51 21.11 21.41 979,363 +0.07(+0.34%)
Sep 07, 2007 21.34 21.56 21.20 21.34 995,757 -0.19(-0.90%)
Sep 06, 2007 21.56 21.60 21.38 21.54 621,071 -0.13(-0.60%)
Sep 05, 2007 21.55 21.84 21.50 21.67 931,844 -0.13(-0.58%)
Sep 04, 2007 21.80 21.85 21.68 21.79 1,248,558 +0.13(+0.60%)
Aug 31, 2007 21.82 21.88 21.51 21.66 708,268 +0.21(+0.98%)
Aug 30, 2007 21.40 21.65 21.29 21.45 969,384 -0.13(-0.60%)
Aug 29, 2007 21.35 21.61 21.26 21.58 1,220,522 +0.39(+1.85%)
Aug 28, 2007 21.50 21.58 21.15 21.19 1,439,108 -0.56(-2.57%)
Aug 27, 2007 21.95 22.01 21.72 21.75 960,593 -0.29(-1.32%)
Aug 24, 2007 22.13 22.13 21.79 22.04 913,075 -0.04(-0.17%)
Aug 23, 2007 22.25 22.32 21.86 22.08 1,119,782 +0.38(+1.77%)
Aug 22, 2007 21.80 21.84 21.51 21.70 637,940 +0.21(+0.98%)
Aug 21, 2007 21.23 21.60 21.19 21.49 719,673 +0.21(+1.01%)
Aug 20, 2007 21.51 21.59 20.88 21.27 929,469 +0.04(+0.18%)
Aug 17, 2007 21.63 21.75 21.15 21.23 1,541,987 +0.50(+2.40%)
Aug 16, 2007 20.20 20.85 19.74 20.74 2,102,947 +0.46(+2.26%)
Aug 15, 2007 20.06 20.60 19.96 20.28 1,269,466 -0.22(-1.07%)
Aug 14, 2007 21.25 21.31 20.04 20.50 2,005,296 -0.60(-2.83%)
Aug 13, 2007 21.77 22.19 21.07 21.09 1,395,629 -0.38(-1.76%)
Aug 10, 2007 21.15 21.52 21.06 21.47 1,670,763 +0.13(+0.61%)
Aug 09, 2007 21.55 21.92 21.30 21.34 1,840,405 -0.85(-3.85%)
Aug 08, 2007 22.21 22.36 21.87 22.20 1,199,376 +0.59(+2.73%)
Aug 07, 2007 21.80 21.85 21.33 21.61 939,923 -0.26(-1.17%)
Aug 06, 2007 21.43 21.86 21.17 21.86 562,860 +0.43(+2.00%)
Aug 03, 2007 21.57 21.91 21.41 21.44 1,133,087 -0.47(-2.15%)
Aug 02, 2007 21.58 21.92 21.58 21.91 801,643 +0.50(+2.34%)
Aug 01, 2007 21.32 21.46 20.83 21.41 1,771,265 -0.08(-0.35%)
Jul 31, 2007 21.50 21.57 21.32 21.48 1,445,999 +0.22(+1.03%)
Jul 30, 2007 21.59 21.60 21.23 21.26 1,525,355 -0.32(-1.46%)
Jul 27, 2007 21.84 22.13 21.55 21.58 1,311,045 -0.45(-2.03%)
Jul 26, 2007 22.29 22.38 21.73 22.02 1,761,761 -0.62(-2.75%)
Jul 25, 2007 22.85 23.05 22.52 22.65 725,375 -0.08(-0.33%)
Jul 24, 2007 23.03 23.14 22.72 22.72 696,388 -0.47(-2.03%)
Jul 23, 2007 23.48 23.48 23.13 23.20 826,828 -0.13(-0.54%)
Jul 20, 2007 23.43 23.57 23.31 23.32 850,350 -0.06(-0.27%)
Jul 19, 2007 23.40 23.51 23.31 23.38 668,828 +0.03(+0.13%)
Jul 18, 2007 23.25 23.35 23.13 23.35 835,381 +0.00(+0.00%)
Jul 17, 2007 23.21 23.41 23.20 23.35 571,414 +0.13(+0.54%)
Jul 16, 2007 23.25 23.35 23.20 23.23 492,533 +0.04(+0.16%)
Jul 13, 2007 23.09 23.27 23.06 23.19 1,031,872 +0.13(+0.57%)
Jul 12, 2007 22.44 23.06 22.42 23.06 765,053 +0.71(+3.16%)
Jul 11, 2007 22.34 22.37 22.11 22.35 682,846 -0.09(-0.39%)
Jul 10, 2007 22.44 22.65 22.39 22.44 727,038 -0.16(-0.73%)
Jul 09, 2007 22.79 22.90 22.58 22.61 521,281 -0.05(-0.22%)
Jul 06, 2007 22.52 22.75 22.48 22.66 656,473 +0.14(+0.62%)
Jul 05, 2007 22.58 22.58 22.30 22.52 673,579 +0.01(+0.04%)
Jul 03, 2007 22.61 22.61 22.43 22.51 488,018 +0.24(+1.08%)
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.