Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	69.16	69.54	68.48	68.50	875,747	-1.03(-1.48%)
Nov 27, 2020	69.28	69.80	69.24	69.53	323,379	+0.24(+0.35%)
Nov 25, 2020	68.87	69.53	68.46	69.28	761,772	+0.06(+0.08%)
Nov 24, 2020	68.20	69.25	68.03	69.23	979,309	+1.78(+2.64%)
Nov 23, 2020	66.83	67.50	66.79	67.45	764,658	+0.82(+1.23%)
Nov 20, 2020	66.59	66.84	66.34	66.63	694,392	+0.04(+0.06%)
Nov 19, 2020	66.31	66.61	65.82	66.59	605,101	+0.10(+0.15%)
Nov 18, 2020	66.17	66.84	65.94	66.48	800,254	+0.51(+0.77%)
Nov 17, 2020	64.41	66.20	64.41	65.98	787,375	+1.06(+1.63%)
Nov 16, 2020	64.80	64.95	64.37	64.91	612,795	+1.04(+1.64%)
Nov 13, 2020	63.97	64.25	63.78	63.87	1,161,389	+0.06(+0.09%)
Nov 12, 2020	63.68	63.85	63.14	63.81	1,266,961	-0.28(-0.43%)
Nov 11, 2020	63.99	64.38	63.83	64.09	816,618	+0.45(+0.71%)
Nov 10, 2020	62.88	63.92	62.84	63.64	1,001,649	+0.92(+1.47%)
Nov 09, 2020	63.87	64.71	62.63	62.72	1,336,706	+0.73(+1.17%)
Nov 06, 2020	62.00	62.23	61.65	61.99	465,082	+0.33(+0.53%)
Nov 05, 2020	62.02	62.39	61.54	61.66	690,042	+0.38(+0.61%)
Nov 04, 2020	59.98	61.68	59.52	61.29	669,849	+0.97(+1.61%)
Nov 03, 2020	59.80	60.55	59.67	60.32	886,105	+1.36(+2.31%)
Nov 02, 2020	58.90	59.07	58.34	58.96	657,628	+0.48(+0.81%)
Oct 30, 2020	58.12	58.49	57.74	58.48	971,813	+0.20(+0.34%)
Oct 29, 2020	57.11	58.57	56.63	58.28	1,073,095	+1.06(+1.85%)
Oct 28, 2020	57.89	58.13	57.17	57.22	844,409	-1.69(-2.87%)
Oct 27, 2020	59.83	59.83	58.73	58.91	800,112	-0.92(-1.54%)
Oct 26, 2020	60.64	60.69	59.51	59.83	775,338	-1.42(-2.32%)
Oct 23, 2020	61.65	61.73	61.10	61.25	2,953,739	+0.23(+0.38%)
Oct 22, 2020	60.52	61.18	60.46	61.01	1,717,795	+0.44(+0.72%)
Oct 21, 2020	60.11	60.69	59.93	60.58	1,625,930	+0.43(+0.71%)
Oct 20, 2020	60.16	60.54	59.94	60.15	1,254,543	+0.07(+0.11%)
Oct 19, 2020	61.00	61.09	59.95	60.08	1,976,555	-0.60(-0.99%)
Oct 16, 2020	60.54	60.84	60.37	60.68	1,015,093	+0.19(+0.31%)
Oct 15, 2020	59.98	60.74	59.85	60.49	1,060,514	-0.29(-0.47%)
Oct 14, 2020	60.93	61.15	60.72	60.78	1,680,231	-0.17(-0.28%)
Oct 13, 2020	61.32	61.32	60.48	60.95	918,854	-0.53(-0.86%)
Oct 12, 2020	61.29	61.68	61.05	61.48	516,571	+0.42(+0.69%)
Oct 09, 2020	61.26	61.35	60.72	61.06	951,088	+0.12(+0.19%)
Oct 08, 2020	60.86	61.16	60.70	60.95	1,309,353	+0.37(+0.61%)
Oct 07, 2020	60.14	60.74	59.95	60.58	2,269,398	+1.40(+2.37%)
Oct 06, 2020	59.66	60.08	59.11	59.18	564,238	-0.11(-0.18%)
Oct 05, 2020	58.80	59.45	58.46	59.28	518,822	+1.02(+1.75%)
Oct 02, 2020	57.31	58.53	57.21	58.26	782,877	+0.29(+0.50%)
Oct 01, 2020	58.11	58.11	57.34	57.97	601,714	+0.22(+0.38%)
Sep 30, 2020	57.95	58.25	57.61	57.75	982,227	+0.02(+0.03%)
Sep 29, 2020	58.62	58.71	57.54	57.73	750,775	-1.10(-1.86%)
Sep 28, 2020	58.82	59.13	58.71	58.83	896,433	+0.68(+1.18%)
Sep 25, 2020	57.59	58.16	57.36	58.15	642,722	+0.02(+0.03%)
Sep 24, 2020	57.43	58.49	57.20	58.13	844,124	+0.49(+0.86%)
Sep 23, 2020	58.78	58.92	57.58	57.64	795,038	-0.71(-1.21%)
Sep 22, 2020	58.46	58.95	57.99	58.34	527,968	-0.01(-0.01%)
Sep 21, 2020	58.63	58.68	57.61	58.35	722,859	-1.21(-2.03%)
Sep 18, 2020	60.21	60.27	59.55	59.56	553,941	-0.77(-1.28%)
Sep 17, 2020	59.88	60.57	59.67	60.34	494,341	-0.10(-0.16%)
Sep 16, 2020	61.20	61.50	60.38	60.44	618,363	-0.83(-1.36%)
Sep 15, 2020	61.36	61.51	61.08	61.27	576,402	+0.15(+0.24%)
Sep 14, 2020	61.01	61.25	60.81	61.12	597,926	+0.42(+0.69%)
Sep 11, 2020	60.31	60.95	60.20	60.70	674,056	+0.57(+0.94%)
Sep 10, 2020	61.23	61.23	59.98	60.13	619,460	-0.82(-1.35%)
Sep 09, 2020	60.30	61.18	60.28	60.95	864,629	+1.05(+1.75%)
Sep 08, 2020	60.34	60.39	59.78	59.91	984,815	-1.20(-1.97%)
Sep 04, 2020	61.93	62.16	60.70	61.11	1,025,659	-0.25(-0.40%)
Sep 03, 2020	62.58	62.66	61.17	61.36	857,521	-1.14(-1.83%)
Sep 02, 2020	62.49	62.93	62.30	62.50	871,110	+0.10(+0.16%)

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.