Royal Bank of Canada (NY: RY )

68.48 USD -2.02 (-2.87%)
Official Closing Price Updated: 4:43 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 71.60 71.60 70.29 70.50 668,535 -1.10(-1.54%)
Oct 26, 2020 72.58 72.63 71.22 71.60 647,835 -1.70(-2.32%)
Oct 23, 2020 73.78 73.88 73.13 73.30 2,468,000 -0.80(-1.08%)
Oct 22, 2020 73.50 74.31 73.43 74.10 1,414,386 +0.53(+0.72%)
Oct 21, 2020 73.01 73.71 72.79 73.57 1,338,747 +0.52(+0.71%)
Oct 20, 2020 73.06 73.53 72.80 73.05 1,032,957 +0.08(+0.11%)
Oct 19, 2020 74.08 74.20 72.81 72.97 1,627,442 -0.73(-0.99%)
Oct 16, 2020 73.53 73.89 73.32 73.70 835,800 +0.23(+0.31%)
Oct 15, 2020 72.85 73.77 72.69 73.47 873,199 -0.35(-0.47%)
Oct 14, 2020 74.00 74.27 73.75 73.82 1,383,457 -0.21(-0.28%)
Oct 13, 2020 74.48 74.48 73.46 74.03 756,560 -0.64(-0.86%)
Oct 12, 2020 74.44 74.91 74.15 74.67 425,331 +0.51(+0.69%)
Oct 09, 2020 74.40 74.51 73.74 74.16 783,100 +0.14(+0.19%)
Oct 08, 2020 73.92 74.28 73.72 74.02 1,078,086 +0.45(+0.61%)
Oct 07, 2020 73.04 73.77 72.81 73.57 1,868,561 +1.70(+2.37%)
Oct 06, 2020 72.46 72.97 71.79 71.87 464,579 -0.13(-0.18%)
Oct 05, 2020 71.41 72.20 71.00 72.00 427,184 +1.24(+1.75%)
Oct 02, 2020 69.60 71.09 69.48 70.76 644,600 +0.35(+0.50%)
Oct 01, 2020 70.58 70.58 69.64 70.41 495,435 +0.27(+0.38%)
Sep 30, 2020 70.38 70.75 69.97 70.14 808,739 +0.02(+0.03%)
Sep 29, 2020 71.20 71.31 69.88 70.12 618,168 -1.33(-1.86%)
Sep 28, 2020 71.44 71.81 71.30 71.45 738,099 +0.83(+1.18%)
Sep 25, 2020 69.94 70.64 69.67 70.62 529,200 +0.02(+0.03%)
Sep 24, 2020 69.75 71.04 69.47 70.60 695,029 +0.60(+0.86%)
Sep 23, 2020 71.39 71.56 69.93 70.00 654,613 -0.86(-1.21%)
Sep 22, 2020 71.00 71.59 70.43 70.86 434,715 -0.01(-0.01%)
Sep 21, 2020 71.21 71.26 69.97 70.87 595,183 -1.47(-2.03%)
Sep 18, 2020 73.13 73.20 72.32 72.34 456,100 -0.94(-1.28%)
Sep 17, 2020 72.73 73.56 72.47 73.28 407,027 -0.12(-0.16%)
Sep 16, 2020 74.33 74.69 73.33 73.40 509,144 -1.01(-1.36%)
Sep 15, 2020 74.52 74.70 74.18 74.41 474,594 +0.18(+0.24%)
Sep 14, 2020 74.10 74.39 73.85 74.23 492,316 +0.51(+0.69%)
Sep 11, 2020 73.25 74.03 73.12 73.72 555,000 +0.69(+0.94%)
Sep 10, 2020 74.36 74.37 72.85 73.03 510,047 -1.00(-1.35%)
Sep 09, 2020 73.24 74.31 73.21 74.03 711,912 +1.27(+1.75%)
Sep 08, 2020 73.28 73.35 72.60 72.76 810,870 -1.46(-1.97%)
Sep 04, 2020 75.21 75.49 73.72 74.22 844,500 -0.30(-0.40%)
Sep 03, 2020 76.00 76.10 74.29 74.52 706,060 -1.39(-1.83%)
Sep 02, 2020 75.89 76.43 75.66 75.91 717,249 +0.12(+0.16%)
Sep 01, 2020 75.86 76.08 75.40 75.79 597,810 -0.33(-0.43%)
Aug 31, 2020 77.26 77.36 76.08 76.12 854,299 -1.08(-1.40%)
Aug 28, 2020 78.05 78.31 76.90 77.20 469,500 -0.37(-0.48%)
Aug 27, 2020 77.46 77.98 77.30 77.57 700,504 +0.46(+0.60%)
Aug 26, 2020 77.40 78.00 76.86 77.11 1,167,508 +1.12(+1.47%)
Aug 25, 2020 75.44 76.03 75.10 75.99 610,352 +1.10(+1.47%)
Aug 24, 2020 74.59 75.22 74.56 74.89 565,251 +0.58(+0.78%)
Aug 21, 2020 73.83 74.34 73.65 74.31 321,600 -0.02(-0.03%)
Aug 20, 2020 73.33 74.53 73.23 74.33 637,146 +0.41(+0.55%)
Aug 19, 2020 74.26 74.73 73.88 73.92 622,809 +0.03(+0.04%)
Aug 18, 2020 73.77 74.04 73.50 73.89 520,516 +0.29(+0.39%)
Aug 17, 2020 73.59 73.88 73.40 73.60 501,496 +0.06(+0.08%)
Aug 14, 2020 73.49 73.89 73.23 73.54 395,000 -0.32(-0.43%)
Aug 13, 2020 73.97 74.23 73.55 73.86 495,157 -0.12(-0.16%)
Aug 12, 2020 74.21 74.69 73.85 73.98 596,570 +0.56(+0.76%)
Aug 11, 2020 73.04 73.90 72.90 73.42 819,768 +1.39(+1.93%)
Aug 10, 2020 71.50 72.08 71.27 72.03 583,800 +0.73(+1.02%)
Aug 07, 2020 70.78 71.30 70.30 71.30 511,200 +0.19(+0.27%)
Aug 06, 2020 70.18 71.28 70.18 71.11 625,019 +0.49(+0.69%)
Aug 05, 2020 69.99 70.72 69.86 70.62 464,860 +1.19(+1.71%)
Aug 04, 2020 68.77 69.85 68.77 69.43 630,965 +0.29(+0.42%)
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.