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, 2012 29.90 30.00 29.69 29.90 1,062,253 -0.21(-0.71%)
Sep 27, 2012 29.78 30.19 29.73 30.12 782,231 +0.44(+1.49%)
Sep 26, 2012 29.57 29.87 29.57 29.67 660,540 -0.16(-0.52%)
Sep 25, 2012 29.90 30.28 29.72 29.83 1,149,333 -0.05(-0.16%)
Sep 24, 2012 29.79 29.96 29.60 29.88 948,754 -0.03(-0.09%)
Sep 21, 2012 30.34 30.37 29.89 29.90 887,110 -0.35(-1.15%)
Sep 20, 2012 30.00 30.28 29.96 30.25 752,142 -0.04(-0.14%)
Sep 19, 2012 30.16 30.44 30.12 30.29 756,100 +0.16(+0.54%)
Sep 18, 2012 29.84 30.17 29.82 30.13 730,511 +0.21(+0.71%)
Sep 17, 2012 30.00 30.22 29.85 29.92 683,584 -0.18(-0.61%)
Sep 14, 2012 30.21 30.40 30.02 30.10 1,134,585 +0.11(+0.36%)
Sep 13, 2012 29.55 30.11 29.43 29.99 1,188,106 +0.42(+1.43%)
Sep 12, 2012 29.97 29.97 29.46 29.57 1,438,291 -0.31(-1.03%)
Sep 11, 2012 30.24 30.25 29.78 29.88 1,243,589 -0.19(-0.62%)
Sep 10, 2012 29.86 30.21 29.86 30.07 881,679 +0.13(+0.44%)
Sep 07, 2012 29.71 29.97 29.66 29.93 946,713 +0.30(+1.02%)
Sep 06, 2012 29.44 29.66 29.42 29.63 1,245,768 +0.40(+1.35%)
Sep 05, 2012 28.89 29.34 28.59 29.24 1,382,879 +0.24(+0.83%)
Sep 04, 2012 29.25 29.29 28.85 29.00 960,194 -0.18(-0.61%)
Aug 31, 2012 29.12 29.47 28.52 29.17 1,924,960 +0.30(+1.05%)
Aug 30, 2012 28.82 29.15 28.67 28.87 1,943,548 +0.15(+0.51%)
Aug 29, 2012 28.63 28.88 28.51 28.73 770,896 +0.44(+1.55%)
Aug 27, 2012 28.36 28.37 28.17 28.29 524,153 +0.05(+0.17%)
Aug 24, 2012 27.90 28.46 27.89 28.24 738,349 +0.35(+1.25%)
Aug 23, 2012 28.08 28.09 27.77 27.89 733,001 -0.21(-0.76%)
Aug 22, 2012 28.17 28.30 27.97 28.11 714,478 -0.30(-1.06%)
Aug 21, 2012 28.36 28.66 28.33 28.41 924,739 +0.19(+0.66%)
Aug 20, 2012 28.26 28.39 28.14 28.22 841,950 -0.20(-0.70%)
Aug 17, 2012 28.15 28.43 28.14 28.42 1,094,848 +0.20(+0.70%)
Aug 16, 2012 27.79 28.22 27.67 28.22 1,241,120 +0.47(+1.69%)
Aug 15, 2012 27.27 27.80 27.25 27.75 1,325,437 +0.45(+1.66%)
Aug 14, 2012 26.89 27.48 26.80 27.30 1,847,113 +0.59(+2.22%)
Aug 13, 2012 26.85 26.87 26.48 26.71 732,085 -0.21(-0.79%)
Aug 10, 2012 26.74 26.94 26.64 26.92 463,031 +0.04(+0.14%)
Aug 09, 2012 26.82 26.98 26.76 26.88 513,364 -0.02(-0.06%)
Aug 08, 2012 27.05 27.16 26.74 26.90 616,943 -0.23(-0.84%)
Aug 07, 2012 27.05 27.22 27.01 27.13 1,526,642 +0.36(+1.34%)
Aug 06, 2012 26.94 26.97 26.76 26.77 293,953 -0.05(-0.19%)
Aug 03, 2012 26.79 27.03 26.77 26.82 723,050 +0.52(+1.96%)
Aug 02, 2012 26.34 26.64 26.13 26.30 803,518 -0.18(-0.67%)
Aug 01, 2012 26.87 26.91 26.44 26.48 711,948 -0.15(-0.57%)
Jul 31, 2012 26.91 27.08 26.60 26.63 671,931 -0.26(-0.95%)
Jul 30, 2012 26.76 27.03 26.76 26.89 648,513 +0.06(+0.23%)
Jul 27, 2012 26.48 27.07 26.34 26.83 1,300,889 +0.58(+2.22%)
Jul 26, 2012 26.21 26.33 26.00 26.24 886,064 +0.39(+1.49%)
Jul 25, 2012 26.05 26.06 25.62 25.86 906,932 -0.08(-0.30%)
Jul 24, 2012 26.20 26.28 25.77 25.93 917,987 +0.13(+0.51%)
Jul 23, 2012 25.83 25.92 25.47 25.80 1,339,025 -0.54(-2.05%)
Jul 20, 2012 26.34 26.46 26.18 26.34 1,063,105 -0.24(-0.92%)
Jul 19, 2012 26.48 26.72 26.48 26.59 875,649 +0.20(+0.75%)
Jul 18, 2012 26.32 26.45 26.30 26.39 853,465 +0.05(+0.17%)
Jul 17, 2012 26.28 26.40 26.21 26.34 824,880 +0.14(+0.52%)
Jul 16, 2012 26.34 26.34 26.06 26.21 836,018 -0.14(-0.52%)
Jul 13, 2012 26.21 26.45 26.21 26.34 648,515 +0.23(+0.90%)
Jul 12, 2012 26.05 26.19 25.85 26.11 809,560 -0.22(-0.85%)
Jul 11, 2012 26.13 26.45 26.13 26.33 1,008,305 +0.21(+0.80%)
Jul 10, 2012 26.30 26.52 25.94 26.12 1,031,574 -0.15(-0.58%)
Jul 09, 2012 26.31 26.42 26.00 26.28 863,971 -0.13(-0.48%)
Jul 06, 2012 26.63 26.68 26.23 26.40 1,175,649 -0.49(-1.84%)
Jul 05, 2012 26.95 27.09 26.75 26.90 1,446,788 +0.02(+0.06%)
Jul 03, 2012 26.53 26.88 26.39 26.88 1,361,941 +0.62(+2.37%)
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.