Skip to main content

Royal Bank of Canada (NY: RY )

100.83 +0.43 (+0.43%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.51 88.05 86.94 87.33 1,192,444 +0.21(+0.24%)
Sep 29, 2021 87.62 87.96 87.11 87.12 1,113,735 -0.49(-0.56%)
Sep 28, 2021 88.73 88.73 87.13 87.61 2,414,917 -1.36(-1.53%)
Sep 27, 2021 88.85 89.32 88.85 88.97 3,238,313 +0.25(+0.28%)
Sep 24, 2021 88.72 88.84 88.18 88.73 692,770 -0.09(-0.10%)
Sep 23, 2021 87.85 88.90 87.84 88.81 1,090,615 +1.91(+2.19%)
Sep 22, 2021 86.43 87.46 86.33 86.91 1,095,575 +1.02(+1.19%)
Sep 21, 2021 86.82 87.01 85.82 85.89 958,928 -0.40(-0.46%)
Sep 20, 2021 86.49 86.58 85.03 86.29 1,849,090 -1.61(-1.83%)
Sep 17, 2021 89.43 89.69 87.87 87.89 1,787,856 -1.81(-2.02%)
Sep 16, 2021 90.12 90.36 89.26 89.70 832,676 -0.37(-0.41%)
Sep 15, 2021 89.06 90.21 88.79 90.07 984,155 +1.19(+1.33%)
Sep 14, 2021 90.01 90.09 88.79 88.88 719,048 -0.75(-0.84%)
Sep 13, 2021 90.03 90.68 89.34 89.64 728,853 -0.11(-0.12%)
Sep 10, 2021 90.68 90.75 89.74 89.74 584,214 -0.35(-0.39%)
Sep 09, 2021 89.46 90.53 89.46 90.10 654,741 +0.61(+0.68%)
Sep 08, 2021 90.07 90.46 89.48 89.49 748,455 -0.65(-0.72%)
Sep 07, 2021 90.58 90.88 90.12 90.14 777,829 -0.61(-0.68%)
Sep 03, 2021 90.80 90.96 90.43 90.75 514,443 +0.06(+0.07%)
Sep 02, 2021 90.32 90.82 90.16 90.69 579,092 +0.63(+0.70%)
Sep 01, 2021 90.54 90.61 89.84 90.06 859,931 -0.15(-0.17%)
Aug 31, 2021 91.41 91.69 90.16 90.21 1,259,609 -1.09(-1.19%)
Aug 30, 2021 92.28 92.29 91.25 91.30 3,657,882 -0.61(-0.66%)
Aug 27, 2021 91.73 92.27 91.23 91.90 991,550 +0.25(+0.27%)
Aug 26, 2021 92.73 93.08 91.60 91.66 1,293,601 -1.11(-1.20%)
Aug 25, 2021 92.05 93.41 91.90 92.77 1,831,118 +0.84(+0.92%)
Aug 24, 2021 91.51 92.11 91.18 91.93 1,130,483 +0.49(+0.54%)
Aug 23, 2021 90.93 91.53 90.81 91.44 948,265 +1.27(+1.41%)
Aug 20, 2021 88.71 90.21 88.46 90.17 1,100,374 +0.97(+1.08%)
Aug 19, 2021 89.73 89.74 88.80 89.20 1,249,465 -1.47(-1.63%)
Aug 18, 2021 90.86 91.21 90.61 90.67 869,033 -0.27(-0.30%)
Aug 17, 2021 91.18 91.24 90.29 90.95 1,556,713 -0.66(-0.72%)
Aug 16, 2021 91.52 91.68 90.98 91.61 522,796 -0.33(-0.36%)
Aug 13, 2021 91.99 92.26 91.65 91.94 452,196 +0.02(+0.02%)
Aug 12, 2021 92.07 92.10 91.43 91.92 636,268 -0.04(-0.05%)
Aug 11, 2021 91.47 92.14 91.47 91.97 725,751 +0.64(+0.70%)
Aug 10, 2021 90.31 91.38 90.17 91.32 890,733 +1.08(+1.20%)
Aug 09, 2021 90.32 90.39 90.03 90.24 678,011 -0.01(-0.01%)
Aug 06, 2021 89.85 90.41 89.84 90.25 883,209 +0.39(+0.44%)
Aug 05, 2021 89.39 90.03 89.34 89.86 1,329,438 +0.90(+1.02%)
Aug 04, 2021 88.11 89.13 88.11 88.95 792,945 +0.51(+0.58%)
Aug 03, 2021 87.95 88.72 87.55 88.45 884,621 +0.23(+0.26%)
Aug 02, 2021 89.09 89.79 87.87 88.22 915,065 -0.57(-0.64%)
Jul 30, 2021 89.46 89.60 88.36 88.79 1,177,765 -0.80(-0.89%)
Jul 29, 2021 89.21 89.85 89.21 89.59 889,696 +0.89(+1.00%)
Jul 28, 2021 88.37 88.90 87.87 88.70 837,583 +0.48(+0.55%)
Jul 27, 2021 87.52 88.81 87.52 88.22 1,009,843 +0.12(+0.14%)
Jul 26, 2021 87.38 88.12 87.32 88.09 768,699 +0.33(+0.38%)
Jul 23, 2021 87.36 88.00 87.36 87.76 2,287,084 +0.80(+0.92%)
Jul 22, 2021 87.29 87.47 86.55 86.96 998,112 -0.32(-0.37%)
Jul 21, 2021 86.76 87.51 86.69 87.28 2,093,514 +0.96(+1.11%)
Jul 20, 2021 85.59 86.58 85.13 86.33 3,740,144 +0.73(+0.85%)
Jul 19, 2021 86.48 86.48 85.14 85.60 1,979,285 -2.15(-2.45%)
Jul 16, 2021 89.12 89.25 87.67 87.75 879,630 -1.28(-1.43%)
Jul 15, 2021 88.91 89.42 88.72 89.03 818,490 -0.36(-0.40%)
Jul 14, 2021 89.12 89.78 88.91 89.38 812,676 +0.64(+0.72%)
Jul 13, 2021 88.79 89.08 88.32 88.74 916,168 -0.25(-0.28%)
Jul 12, 2021 87.70 89.05 87.58 88.99 692,040 +0.89(+1.02%)
Jul 09, 2021 87.93 88.45 87.34 88.10 971,225 +0.96(+1.10%)
Jul 08, 2021 86.65 87.17 85.89 87.14 2,007,832 -0.37(-0.43%)
Jul 07, 2021 87.83 87.96 87.38 87.52 800,940 -0.16(-0.18%)
Jul 06, 2021 88.58 88.60 87.34 87.67 864,706 -1.09(-1.22%)
Jul 02, 2021 88.52 88.95 88.31 88.76 594,077 +0.11(+0.13%)
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.