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 (%)
Mar 31, 2008 18.83 19.66 18.75 19.57 4,256,264 +0.61(+3.24%)
Mar 28, 2008 19.70 19.84 18.94 18.96 2,381,099 -0.76(-3.84%)
Mar 27, 2008 19.75 19.95 19.60 19.71 2,262,848 +0.15(+0.75%)
Mar 26, 2008 20.02 20.02 19.43 19.57 1,779,343 -0.54(-2.70%)
Mar 25, 2008 19.89 20.14 19.66 20.11 5,231,143 +0.39(+1.98%)
Mar 24, 2008 19.24 19.84 19.22 19.72 3,108,197 +0.45(+2.36%)
Mar 21, 2008 18.80 19.32 18.41 19.26 3,678,233 +0.00(+0.00%)
Mar 20, 2008 18.80 19.32 18.41 19.26 3,678,233 +0.42(+2.21%)
Mar 19, 2008 19.63 20.06 18.83 18.85 3,774,376 -0.88(-4.44%)
Mar 18, 2008 20.03 20.03 18.79 19.72 3,551,308 +1.00(+5.35%)
Mar 17, 2008 18.73 18.89 18.12 18.72 4,942,532 -0.71(-3.66%)
Mar 14, 2008 19.97 20.04 19.41 19.43 3,883,766 -0.78(-3.85%)
Mar 13, 2008 19.93 20.27 19.70 20.21 5,590,594 +0.10(+0.50%)
Mar 12, 2008 20.03 20.38 19.73 20.11 4,623,467 +0.16(+0.82%)
Mar 11, 2008 19.77 20.18 19.30 19.95 4,119,244 +0.80(+4.15%)
Mar 10, 2008 19.55 19.69 19.12 19.15 2,709,288 -0.38(-1.94%)
Mar 07, 2008 19.36 20.03 19.31 19.53 3,962,736 +0.02(+0.11%)
Mar 06, 2008 20.23 20.30 19.49 19.51 3,143,420 -0.82(-4.04%)
Mar 05, 2008 20.74 20.74 20.09 20.33 2,393,054 +0.05(+0.23%)
Mar 04, 2008 20.49 20.49 19.85 20.28 3,078,412 -0.24(-1.15%)
Mar 03, 2008 21.10 21.13 20.11 20.52 3,498,764 -0.57(-2.69%)
Feb 29, 2008 21.31 21.57 21.04 21.09 3,328,459 -0.52(-2.42%)
Feb 28, 2008 21.60 21.78 21.51 21.61 2,201,218 -0.03(-0.14%)
Feb 27, 2008 21.72 21.84 21.57 21.64 2,659,048 -0.10(-0.46%)
Feb 26, 2008 21.15 21.80 21.15 21.74 4,713,389 +0.59(+2.79%)
Feb 25, 2008 20.63 21.38 20.63 21.15 11,078,453 +0.16(+0.76%)
Feb 22, 2008 20.99 21.03 20.62 20.99 2,722,355 +0.01(+0.06%)
Feb 21, 2008 21.17 21.25 20.91 20.98 1,367,592 -0.17(-0.82%)
Feb 20, 2008 20.71 21.19 20.71 21.15 2,634,921 +0.22(+1.05%)
Feb 19, 2008 21.07 21.09 20.84 20.93 2,666,758 +0.06(+0.28%)
Feb 18, 2008 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Feb 15, 2008 21.06 21.15 20.67 20.87 2,111,500 -0.21(-0.98%)
Feb 14, 2008 21.42 21.43 21.07 21.08 2,192,045 -0.33(-1.55%)
Feb 13, 2008 21.58 21.60 21.21 21.41 2,132,409 +0.04(+0.18%)
Feb 12, 2008 21.58 21.80 21.21 21.37 1,727,310 -0.07(-0.33%)
Feb 11, 2008 21.49 21.52 21.05 21.44 1,832,565 +0.14(+0.67%)
Feb 08, 2008 21.46 21.61 21.15 21.30 1,681,930 -0.04(-0.20%)
Feb 07, 2008 20.88 21.47 20.87 21.34 2,707,149 +0.40(+1.93%)
Feb 06, 2008 21.11 21.20 20.81 20.94 1,588,859 +0.03(+0.14%)
Feb 05, 2008 21.25 21.39 20.78 20.91 1,824,558 -0.58(-2.72%)
Feb 04, 2008 21.81 21.88 21.42 21.49 1,694,855 -0.29(-1.31%)
Feb 01, 2008 21.38 21.82 21.28 21.78 1,861,195 +0.58(+2.72%)
Jan 31, 2008 20.64 21.38 20.56 21.20 2,826,362 +0.05(+0.26%)
Jan 30, 2008 21.11 21.53 21.04 21.15 2,208,313 +0.07(+0.32%)
Jan 29, 2008 21.48 21.48 20.90 21.08 1,479,523 +0.27(+1.31%)
Jan 28, 2008 20.75 20.94 20.39 20.81 1,632,396 +0.17(+0.84%)
Jan 25, 2008 21.15 21.20 20.48 20.64 2,296,978 -0.32(-1.53%)
Jan 24, 2008 21.08 21.39 20.79 20.96 2,190,144 +0.11(+0.50%)
Jan 23, 2008 19.53 20.92 19.53 20.85 3,641,299 +1.01(+5.11%)
Jan 22, 2008 18.70 19.95 18.62 19.84 4,221,609 +0.36(+1.84%)
Jan 21, 2008 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Jan 18, 2008 19.64 19.95 19.22 19.48 3,280,213 -0.13(-0.69%)
Jan 17, 2008 20.19 20.24 19.57 19.61 2,797,198 -0.39(-1.94%)
Jan 16, 2008 19.99 20.35 19.90 20.00 3,116,524 -0.08(-0.42%)
Jan 15, 2008 20.41 20.41 19.98 20.08 2,618,645 -0.51(-2.49%)
Jan 14, 2008 20.92 20.96 20.52 20.60 2,082,989 -0.02(-0.08%)
Jan 11, 2008 20.79 20.91 20.51 20.61 2,213,155 -0.40(-1.92%)
Jan 10, 2008 20.45 21.17 20.31 21.02 2,395,031 +0.43(+2.11%)
Jan 09, 2008 20.43 20.59 20.23 20.59 2,377,630 +0.08(+0.41%)
Jan 08, 2008 20.65 21.01 20.48 20.50 2,283,281 -0.10(-0.49%)
Jan 07, 2008 20.67 20.94 20.46 20.60 2,358,190 -0.15(-0.73%)
Jan 04, 2008 21.09 21.10 20.71 20.75 1,693,382 -0.45(-2.12%)
Jan 03, 2008 21.43 21.43 21.01 21.20 1,402,400 -0.08(-0.40%)
Jan 02, 2008 21.52 21.62 21.16 21.29 1,155,383 -0.19(-0.90%)
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.