Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.92 52.34 49.47 51.86 2,043,314 +1.44(+2.86%)
Mar 30, 2020 49.51 50.52 47.89 50.42 2,171,372 +0.72(+1.46%)
Mar 27, 2020 49.92 50.98 48.71 49.69 2,713,860 -2.09(-4.04%)
Mar 26, 2020 50.94 53.52 50.80 51.78 3,409,956 +1.50(+2.98%)
Mar 25, 2020 48.45 52.84 47.80 50.28 4,022,252 +2.80(+5.89%)
Mar 24, 2020 44.71 47.54 43.81 47.49 3,703,119 +5.69(+13.61%)
Mar 23, 2020 45.21 45.73 41.75 41.80 4,301,005 -4.13(-8.99%)
Mar 20, 2020 48.67 49.69 45.79 45.93 3,376,006 -1.79(-3.74%)
Mar 19, 2020 46.21 47.92 45.20 47.71 2,049,325 +0.59(+1.25%)
Mar 18, 2020 49.73 50.43 45.41 47.12 3,142,610 -5.48(-10.41%)
Mar 17, 2020 50.92 54.94 49.91 52.60 2,477,555 +2.14(+4.24%)
Mar 16, 2020 47.53 52.00 47.34 50.46 2,292,493 -4.07(-7.46%)
Mar 13, 2020 51.16 54.81 50.28 54.53 3,195,130 +6.35(+13.19%)
Mar 12, 2020 50.14 50.14 47.25 48.18 3,067,054 -5.67(-10.53%)
Mar 11, 2020 55.49 55.79 53.75 53.85 3,585,087 -2.84(-5.01%)
Mar 10, 2020 56.93 57.29 54.78 56.69 2,552,100 +1.58(+2.86%)
Mar 09, 2020 56.55 58.35 54.95 55.11 3,441,471 -6.13(-10.02%)
Mar 06, 2020 61.32 61.93 60.81 61.25 3,625,008 -1.37(-2.18%)
Mar 05, 2020 62.62 62.96 62.16 62.61 2,562,101 -1.10(-1.72%)
Mar 04, 2020 64.35 64.64 63.13 63.71 3,054,676 +0.35(+0.55%)
Mar 03, 2020 64.96 65.32 63.28 63.36 3,336,700 -1.30(-2.01%)
Mar 02, 2020 62.70 64.72 62.33 64.66 3,235,809 +1.91(+3.05%)
Feb 28, 2020 62.49 63.23 61.79 62.75 4,097,614 -1.28(-2.00%)
Feb 27, 2020 64.92 65.08 63.70 64.03 3,948,374 -1.77(-2.69%)
Feb 26, 2020 67.51 67.78 65.78 65.80 1,884,470 -1.43(-2.13%)
Feb 25, 2020 68.64 68.64 67.10 67.23 2,241,488 -1.37(-1.99%)
Feb 24, 2020 68.14 68.85 67.78 68.59 1,447,158 -1.02(-1.46%)
Feb 21, 2020 69.11 69.71 69.02 69.61 1,535,908 +1.03(+1.50%)
Feb 20, 2020 68.59 68.85 68.44 68.58 1,094,239 -0.10(-0.15%)
Feb 19, 2020 68.86 68.86 68.50 68.69 583,088 +0.10(+0.15%)
Feb 18, 2020 68.55 68.69 68.25 68.58 728,307 -0.26(-0.38%)
Feb 14, 2020 68.85 69.08 68.64 68.85 751,990 +0.08(+0.12%)
Feb 13, 2020 68.45 68.88 68.36 68.76 610,724 +0.07(+0.10%)
Feb 12, 2020 68.58 68.71 68.38 68.69 686,394 +0.33(+0.48%)
Feb 11, 2020 68.25 68.44 68.10 68.37 577,808 +0.40(+0.60%)
Feb 10, 2020 67.79 67.99 67.64 67.96 547,049 +0.01(+0.01%)
Feb 07, 2020 67.82 68.09 67.72 67.95 694,665 -0.23(-0.33%)
Feb 06, 2020 68.04 68.21 67.84 68.18 1,237,073 +0.38(+0.56%)
Feb 05, 2020 67.83 67.96 67.61 67.80 1,021,635 +0.29(+0.42%)
Feb 04, 2020 67.04 67.57 67.04 67.51 897,551 +1.14(+1.71%)
Feb 03, 2020 66.72 66.98 66.37 66.38 696,761 -0.15(-0.23%)
Jan 31, 2020 66.92 67.05 66.45 66.53 1,075,289 -0.96(-1.42%)
Jan 30, 2020 67.04 67.54 66.91 67.49 884,029 -0.01(-0.01%)
Jan 29, 2020 67.62 67.83 67.45 67.50 1,645,728 -0.19(-0.29%)
Jan 28, 2020 67.41 67.78 67.27 67.69 853,088 +0.38(+0.56%)
Jan 27, 2020 66.88 67.55 66.65 67.31 1,150,309 -0.50(-0.73%)
Jan 24, 2020 68.21 68.39 67.61 67.81 1,142,109 -0.38(-0.56%)
Jan 23, 2020 67.59 68.19 67.42 68.19 1,235,410 +0.38(+0.57%)
Jan 22, 2020 68.33 68.33 67.76 67.80 782,202 -0.33(-0.49%)
Jan 21, 2020 68.48 68.48 68.07 68.14 941,743 +0.13(+0.18%)
Jan 17, 2020 68.06 68.19 67.88 68.01 1,059,790 +0.08(+0.11%)
Jan 16, 2020 67.58 68.15 67.48 67.94 1,700,081 +0.60(+0.89%)
Jan 15, 2020 67.16 67.41 67.00 67.34 2,151,042 +0.21(+0.31%)
Jan 14, 2020 66.94 67.27 66.80 67.13 3,119,877 +0.19(+0.29%)
Jan 13, 2020 66.72 66.95 66.49 66.94 1,452,598 +0.32(+0.48%)
Jan 10, 2020 66.72 66.86 66.43 66.62 728,381 +0.01(+0.01%)
Jan 09, 2020 66.75 66.82 66.50 66.61 687,017 -0.01(-0.01%)
Jan 08, 2020 66.17 66.93 66.09 66.62 969,663 +0.40(+0.60%)
Jan 07, 2020 66.34 66.46 66.10 66.22 1,161,847 -0.18(-0.28%)
Jan 06, 2020 66.15 66.42 66.00 66.40 1,563,613 +0.14(+0.21%)
Jan 03, 2020 66.01 66.46 65.94 66.26 650,952 -0.23(-0.35%)
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.