Skip to main content

Royal Bank of Canada (NY: RY )

100.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.62 20.62 19.25 20.21 946,708 +0.22(+1.09%)
Sep 29, 2008 20.79 20.79 18.91 19.99 2,070,857 -0.74(-3.57%)
Sep 26, 2008 20.40 20.78 20.26 20.73 0 -0.11(-0.52%)
Sep 25, 2008 21.81 21.81 20.47 20.84 907,565 -0.20(-0.96%)
Sep 24, 2008 20.59 21.04 20.48 21.04 911,347 +0.42(+2.04%)
Sep 23, 2008 20.29 20.62 20.20 20.62 2,022,911 +0.11(+0.51%)
Sep 22, 2008 20.41 20.53 20.14 20.52 1,360,781 +0.04(+0.21%)
Sep 19, 2008 19.79 20.59 19.15 20.48 0 +1.49(+7.87%)
Sep 18, 2008 17.87 19.07 17.80 18.98 7,450,475 +1.36(+7.71%)
Sep 17, 2008 18.29 18.29 17.21 17.62 4,919,476 -0.68(-3.70%)
Sep 16, 2008 18.51 18.61 17.72 18.30 5,395,346 -0.53(-2.84%)
Sep 15, 2008 18.83 19.30 18.57 18.83 4,160,205 -0.72(-3.68%)
Sep 12, 2008 19.36 19.80 19.27 19.55 0 -0.00(-0.02%)
Sep 11, 2008 18.97 19.56 18.91 19.56 2,782,505 +0.16(+0.80%)
Sep 10, 2008 19.01 19.50 18.81 19.40 2,446,565 +0.58(+3.06%)
Sep 09, 2008 19.15 19.66 18.80 18.83 5,955,370 -0.48(-2.51%)
Sep 08, 2008 19.48 19.99 19.14 19.31 3,462,250 +0.09(+0.48%)
Sep 05, 2008 19.07 19.24 18.66 19.22 0 +0.15(+0.77%)
Sep 04, 2008 19.47 19.66 18.99 19.07 1,811,915 -0.58(-2.96%)
Sep 03, 2008 19.28 19.72 19.05 19.65 2,226,439 +0.43(+2.21%)
Sep 02, 2008 19.37 19.68 19.18 19.23 2,136,495 +0.00(+0.00%)
Aug 29, 2008 19.22 19.32 19.03 19.23 0 +0.02(+0.09%)
Aug 28, 2008 18.51 19.23 18.51 19.21 2,650,699 +0.96(+5.26%)
Aug 27, 2008 17.85 18.30 17.79 18.25 1,484,539 +0.53(+2.99%)
Aug 26, 2008 17.87 18.03 17.68 17.72 1,832,351 -0.40(-2.21%)
Aug 25, 2008 18.34 18.56 18.07 18.12 1,379,230 -0.35(-1.87%)
Aug 22, 2008 18.34 18.54 18.26 18.46 0 +0.23(+1.27%)
Aug 21, 2008 17.89 18.33 17.82 18.23 1,208,509 +0.27(+1.52%)
Aug 20, 2008 17.87 18.04 17.58 17.96 1,832,660 +0.03(+0.19%)
Aug 19, 2008 18.33 18.33 17.83 17.93 2,331,033 -0.49(-2.67%)
Aug 18, 2008 18.79 18.85 18.33 18.42 1,184,234 -0.25(-1.35%)
Aug 15, 2008 18.58 18.71 18.42 18.67 0 +0.03(+0.18%)
Aug 14, 2008 18.14 18.68 18.12 18.64 1,777,552 +0.37(+2.03%)
Aug 13, 2008 18.44 18.44 18.01 18.27 2,054,349 -0.43(-2.27%)
Aug 12, 2008 18.10 18.94 18.10 18.69 1,927,465 -0.20(-1.05%)
Aug 11, 2008 18.68 19.16 18.57 18.89 1,773,684 +0.12(+0.65%)
Aug 08, 2008 18.46 18.87 18.22 18.77 2,371,944 +0.11(+0.61%)
Aug 07, 2008 19.14 19.34 18.59 18.65 1,992,195 -0.77(-3.99%)
Aug 06, 2008 19.35 19.50 19.11 19.43 1,430,928 -0.05(-0.28%)
Aug 05, 2008 18.76 19.56 18.76 19.48 2,016,988 +0.57(+3.00%)
Aug 04, 2008 18.98 19.18 18.74 18.91 795,860 -0.19(-0.99%)
Aug 01, 2008 19.40 19.52 18.97 19.10 2,032,365 -0.29(-1.48%)
Jul 31, 2008 19.08 19.62 18.78 19.39 2,431,683 +0.19(+0.99%)
Jul 30, 2008 18.86 19.30 18.81 19.20 3,868,489 +0.43(+2.31%)
Jul 29, 2008 18.77 18.77 17.93 18.77 2,495,800 +0.78(+4.35%)
Jul 28, 2008 18.37 18.51 17.97 17.98 1,644,946 -0.56(-3.00%)
Jul 25, 2008 18.55 18.71 18.17 18.54 2,427,228 +0.13(+0.69%)
Jul 24, 2008 19.31 19.39 18.33 18.41 3,720,838 -0.93(-4.83%)
Jul 23, 2008 18.89 19.48 18.75 19.35 4,187,825 +0.44(+2.34%)
Jul 22, 2008 18.42 18.91 17.81 18.91 3,064,330 +0.25(+1.33%)
Jul 21, 2008 18.97 19.22 18.51 18.66 2,585,401 -0.08(-0.45%)
Jul 18, 2008 18.44 19.02 18.44 18.74 3,377,196 +0.22(+1.18%)
Jul 17, 2008 18.40 18.63 17.95 18.52 3,541,947 +0.52(+2.88%)
Jul 16, 2008 16.94 18.06 16.92 18.01 5,534,902 +1.23(+7.35%)
Jul 15, 2008 17.22 17.24 16.68 16.77 6,547,489 -0.47(-2.73%)
Jul 14, 2008 17.84 18.19 17.17 17.24 3,479,789 -0.54(-3.05%)
Jul 11, 2008 17.68 18.03 17.41 17.79 4,039,160 -0.50(-2.72%)
Jul 10, 2008 18.54 18.69 18.12 18.28 3,702,784 -0.16(-0.87%)
Jul 09, 2008 19.13 19.45 18.39 18.44 2,352,801 -0.61(-3.18%)
Jul 08, 2008 18.61 19.18 18.60 19.05 2,760,299 +0.32(+1.69%)
Jul 07, 2008 18.48 18.97 18.41 18.73 3,383,435 +0.21(+1.14%)
Jul 04, 2008 18.09 18.63 18.03 18.52 2,675,678 +0.00(+0.00%)
Jul 03, 2008 18.09 18.63 18.03 18.52 2,675,678 +0.21(+1.13%)
Jul 02, 2008 19.03 19.20 18.17 18.32 3,271,034 -0.45(-2.42%)
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.