Royal Bank of Canada (NY: RY )

100.92 +0.52 (+0.52%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 55.34 55.79 55.11 55.12 1,077,312 +0.07(+0.12%)
Oct 30, 2018 54.39 55.07 54.00 55.05 1,223,823 +0.86(+1.59%)
Oct 29, 2018 55.12 55.26 53.92 54.19 1,194,862 -0.40(-0.73%)
Oct 26, 2018 54.35 54.72 53.73 54.59 1,254,131 -0.26(-0.47%)
Oct 25, 2018 55.21 55.35 54.55 54.85 1,475,460 +0.00(+0.00%)
Oct 24, 2018 56.28 56.28 54.81 54.85 1,498,704 -1.32(-2.36%)
Oct 23, 2018 55.59 56.33 55.06 56.17 1,551,273 +0.15(+0.27%)
Oct 22, 2018 56.50 56.50 55.87 56.02 1,004,313 -0.34(-0.60%)
Oct 19, 2018 56.51 56.84 56.34 56.36 1,091,400 -0.17(-0.30%)
Oct 18, 2018 57.24 57.26 56.45 56.53 923,047 -0.85(-1.48%)
Oct 17, 2018 57.39 57.47 57.03 57.38 788,337 -0.04(-0.07%)
Oct 16, 2018 56.95 57.46 56.83 57.42 1,142,794 +0.84(+1.48%)
Oct 15, 2018 56.78 57.05 56.27 56.58 716,007 -0.01(-0.03%)
Oct 12, 2018 57.42 57.45 56.31 56.60 1,107,467 +0.01(+0.01%)
Oct 11, 2018 57.25 57.36 56.50 56.59 1,846,036 -1.02(-1.78%)
Oct 10, 2018 59.10 59.10 57.61 57.61 1,371,120 -1.41(-2.39%)
Oct 09, 2018 58.90 59.46 58.67 59.02 718,616 -0.08(-0.14%)
Oct 08, 2018 59.15 59.22 58.83 59.10 464,488 -0.25(-0.43%)
Oct 05, 2018 59.75 59.84 59.25 59.36 1,535,538 -0.36(-0.60%)
Oct 04, 2018 59.82 59.91 59.43 59.72 707,202 -0.18(-0.30%)
Oct 03, 2018 60.11 60.11 59.73 59.90 707,681 -0.02(-0.04%)
Oct 02, 2018 60.31 60.31 59.58 59.92 860,257 -0.49(-0.82%)
Oct 01, 2018 60.87 60.91 60.16 60.41 871,513 +0.52(+0.87%)
Sep 28, 2018 60.04 60.23 59.75 59.89 893,767 -0.04(-0.06%)
Sep 27, 2018 59.84 60.19 59.76 59.93 771,107 +0.02(+0.04%)
Sep 26, 2018 60.28 60.51 59.84 59.90 771,908 -0.34(-0.57%)
Sep 25, 2018 60.27 60.49 60.18 60.25 768,714 +0.09(+0.15%)
Sep 24, 2018 60.37 60.37 59.97 60.16 786,711 -0.03(-0.05%)
Sep 21, 2018 60.62 60.62 60.18 60.19 1,321,302 -0.35(-0.58%)
Sep 20, 2018 60.40 60.66 60.29 60.54 1,008,289 +0.43(+0.71%)
Sep 19, 2018 59.90 60.12 59.72 60.11 795,182 +0.30(+0.50%)
Sep 18, 2018 59.46 59.94 59.32 59.81 677,693 +0.52(+0.87%)
Sep 17, 2018 59.14 59.42 59.11 59.30 594,389 +0.24(+0.40%)
Sep 14, 2018 59.07 59.20 58.88 59.06 663,463 -0.09(-0.15%)
Sep 13, 2018 59.34 59.54 58.99 59.15 644,341 -0.17(-0.29%)
Sep 12, 2018 59.22 59.49 58.98 59.32 1,029,322 +0.22(+0.38%)
Sep 11, 2018 58.86 59.16 58.69 59.10 960,815 +0.28(+0.47%)
Sep 10, 2018 59.05 59.10 58.80 58.82 606,271 +0.11(+0.19%)
Sep 07, 2018 59.02 59.02 58.49 58.71 634,942 -0.41(-0.69%)
Sep 06, 2018 58.75 59.23 58.41 59.12 799,213 +0.30(+0.51%)
Sep 05, 2018 58.87 58.98 58.53 58.82 1,775,811 -0.02(-0.03%)
Sep 04, 2018 58.78 58.98 58.39 58.84 1,322,342 -0.55(-0.93%)
Aug 31, 2018 59.39 59.39 59.39 0 -0.92(-1.52%)
Aug 30, 2018 60.05 60.43 59.89 60.31 1,012,290 -0.14(-0.23%)
Aug 29, 2018 59.91 60.54 59.73 60.45 1,191,654 +0.50(+0.83%)
Aug 28, 2018 60.26 60.31 59.84 59.95 933,034 +0.04(+0.06%)
Aug 27, 2018 59.55 60.05 59.50 59.91 1,792,765 +0.49(+0.83%)
Aug 24, 2018 59.34 59.65 59.14 59.42 708,318 +0.19(+0.32%)
Aug 23, 2018 59.43 59.56 59.19 59.23 888,816 -0.52(-0.86%)
Aug 22, 2018 59.00 59.85 58.60 59.75 1,122,737 +1.14(+1.94%)
Aug 21, 2018 59.00 59.14 58.61 58.61 1,244,810 -0.32(-0.55%)
Aug 20, 2018 58.67 58.96 58.60 58.93 677,349 +0.13(+0.22%)
Aug 17, 2018 58.11 58.90 58.11 58.81 1,052,971 +0.96(+1.67%)
Aug 16, 2018 57.81 58.13 57.81 57.84 717,370 +0.17(+0.30%)
Aug 15, 2018 57.69 57.81 57.35 57.67 854,900 -0.63(-1.08%)
Aug 14, 2018 57.86 58.34 57.86 58.30 721,100 +0.66(+1.15%)
Aug 13, 2018 57.54 57.84 57.48 57.63 634,243 +0.04(+0.06%)
Aug 10, 2018 57.79 58.03 57.43 57.60 777,543 -0.76(-1.31%)
Aug 09, 2018 58.03 58.39 57.94 58.36 626,977 +0.32(+0.55%)
Aug 08, 2018 57.55 58.19 57.39 58.04 937,740 +0.55(+0.96%)
Aug 07, 2018 58.51 58.57 57.37 57.48 1,025,892 -0.78(-1.33%)
Aug 06, 2018 58.32 58.41 58.14 58.26 359,481 -0.07(-0.13%)
Aug 03, 2018 58.25 58.44 58.19 58.34 546,302 +0.12(+0.21%)
Aug 02, 2018 58.09 58.34 57.80 58.22 554,668 -0.27(-0.46%)
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.