Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.32	51.68	50.50	50.64	1,629,840	-1.69(-3.24%)
Apr 29, 2020	51.54	52.44	51.47	52.33	1,974,774	+1.77(+3.50%)
Apr 28, 2020	50.81	51.21	50.22	50.56	1,586,764	+0.84(+1.69%)
Apr 27, 2020	49.23	49.92	48.48	49.73	1,329,914	+1.32(+2.72%)
Apr 24, 2020	48.26	48.48	47.54	48.41	1,171,983	+0.38(+0.79%)
Apr 23, 2020	48.47	48.89	48.01	48.03	1,321,848	-0.01(-0.02%)
Apr 22, 2020	48.87	48.99	47.85	48.04	1,715,243	+0.32(+0.67%)
Apr 21, 2020	48.42	49.17	47.68	47.72	3,051,865	-1.81(-3.65%)
Apr 20, 2020	49.18	50.53	48.74	49.53	1,785,375	-0.78(-1.56%)
Apr 17, 2020	49.58	50.40	48.90	50.31	1,896,860	+2.71(+5.70%)
Apr 16, 2020	48.84	49.17	47.59	47.60	1,996,184	-1.28(-2.63%)
Apr 15, 2020	49.29	49.66	48.57	48.88	1,665,964	-1.68(-3.32%)
Apr 14, 2020	51.01	51.26	49.84	50.56	1,571,341	+0.40(+0.80%)
Apr 13, 2020	51.08	51.09	49.46	50.16	2,046,776	-0.78(-1.54%)
Apr 09, 2020	51.10	51.83	50.23	50.94	1,718,708	+0.57(+1.14%)
Apr 08, 2020	50.02	50.60	48.92	50.37	1,744,585	+0.93(+1.88%)
Apr 07, 2020	51.20	51.86	49.43	49.44	2,000,033	+0.38(+0.77%)
Apr 06, 2020	48.67	49.26	48.23	49.06	1,626,434	+2.27(+4.85%)
Apr 03, 2020	47.42	47.86	46.34	46.79	1,350,263	-0.82(-1.73%)
Apr 02, 2020	46.93	49.06	46.93	47.62	1,675,022	+0.40(+0.84%)
Apr 01, 2020	47.71	48.21	47.01	47.22	2,288,418	-2.46(-4.96%)
Mar 31, 2020	47.83	50.14	47.39	49.68	2,132,895	+1.38(+2.86%)
Mar 30, 2020	47.43	48.39	45.88	48.30	2,266,567	+0.69(+1.46%)
Mar 27, 2020	47.83	48.84	46.66	47.61	2,832,839	-2.00(-4.04%)
Mar 26, 2020	48.80	51.27	48.66	49.61	3,559,453	+1.44(+2.98%)
Mar 25, 2020	46.41	50.62	45.79	48.17	4,198,592	+2.68(+5.89%)
Mar 24, 2020	42.83	45.54	41.97	45.49	3,865,468	+5.45(+13.61%)
Mar 23, 2020	43.31	43.81	40.00	40.04	4,489,566	-3.96(-8.99%)
Mar 20, 2020	46.63	47.60	43.87	44.00	3,524,015	-1.71(-3.74%)
Mar 19, 2020	44.27	45.91	43.30	45.71	2,139,170	+0.56(+1.25%)
Mar 18, 2020	47.64	48.31	43.50	45.15	3,280,386	-5.25(-10.41%)
Mar 17, 2020	48.79	52.63	47.82	50.39	2,586,174	+2.05(+4.24%)
Mar 16, 2020	45.53	49.82	45.36	48.34	2,392,998	-3.90(-7.46%)
Mar 13, 2020	49.01	52.51	48.17	52.24	3,335,208	+6.09(+13.19%)
Mar 12, 2020	48.03	48.03	45.27	46.15	3,201,517	-5.43(-10.53%)
Mar 11, 2020	53.16	53.44	51.49	51.59	3,742,262	-2.72(-5.01%)
Mar 10, 2020	54.54	54.88	52.48	54.31	2,663,988	+1.51(+2.86%)
Mar 09, 2020	54.18	55.90	52.64	52.80	3,592,349	-5.88(-10.02%)
Mar 06, 2020	58.75	59.33	58.25	58.67	3,783,933	-1.31(-2.18%)
Mar 05, 2020	59.99	60.31	59.55	59.98	2,674,426	-1.05(-1.72%)
Mar 04, 2020	61.64	61.93	60.48	61.03	3,188,597	+0.33(+0.55%)
Mar 03, 2020	62.23	62.58	60.62	60.70	3,482,985	-1.24(-2.01%)
Mar 02, 2020	60.06	62.00	59.71	61.94	3,377,671	+1.83(+3.05%)
Feb 28, 2020	59.87	60.57	59.19	60.11	4,277,258	-1.23(-2.00%)
Feb 27, 2020	62.19	62.35	61.02	61.34	4,121,475	-1.70(-2.69%)
Feb 26, 2020	64.67	64.93	63.02	63.03	1,967,087	-1.37(-2.13%)
Feb 25, 2020	65.76	65.76	64.28	64.40	2,339,757	-1.31(-1.99%)
Feb 24, 2020	65.28	65.95	64.93	65.71	1,510,603	-0.98(-1.46%)
Feb 21, 2020	66.20	66.79	66.12	66.69	1,603,244	+0.98(+1.50%)
Feb 20, 2020	65.71	65.96	65.57	65.70	1,142,212	-0.10(-0.15%)
Feb 19, 2020	65.97	65.97	65.62	65.80	608,651	+0.10(+0.15%)
Feb 18, 2020	65.67	65.81	65.38	65.70	760,237	-0.25(-0.38%)
Feb 14, 2020	65.96	66.18	65.75	65.95	784,959	+0.08(+0.12%)
Feb 13, 2020	65.58	65.99	65.49	65.87	637,499	+0.06(+0.10%)
Feb 12, 2020	65.70	65.83	65.51	65.81	716,486	+0.31(+0.48%)
Feb 11, 2020	65.38	65.57	65.24	65.49	603,139	+0.39(+0.60%)
Feb 10, 2020	64.95	65.14	64.80	65.11	571,032	+0.01(+0.01%)
Feb 07, 2020	64.97	65.23	64.87	65.10	725,120	-0.22(-0.33%)
Feb 06, 2020	65.18	65.34	64.99	65.32	1,291,308	+0.36(+0.56%)
Feb 05, 2020	64.98	65.11	64.77	64.95	1,066,425	+0.27(+0.42%)
Feb 04, 2020	64.23	64.74	64.23	64.68	936,901	+1.09(+1.71%)

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.