Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.90	56.99	56.45	56.89	814,212	-0.25(-0.43%)
Jul 30, 2020	56.50	57.15	56.17	57.13	668,981	-0.36(-0.63%)
Jul 29, 2020	57.10	57.53	56.66	57.50	802,859	+0.59(+1.04%)
Jul 28, 2020	57.36	57.43	56.85	56.90	925,173	-0.61(-1.06%)
Jul 27, 2020	57.30	57.59	56.99	57.51	756,781	+0.01(+0.01%)
Jul 24, 2020	57.69	57.73	57.03	57.50	5,879,232	+0.01(+0.01%)
Jul 23, 2020	57.68	57.91	57.43	57.50	3,819,536	-0.18(-0.31%)
Jul 22, 2020	57.61	57.72	57.34	57.67	714,113	+0.03(+0.06%)
Jul 21, 2020	57.51	58.03	57.44	57.64	913,515	+0.79(+1.38%)
Jul 20, 2020	57.23	57.33	56.65	56.86	920,209	-0.41(-0.71%)
Jul 17, 2020	57.24	57.41	56.99	57.26	752,929	+0.15(+0.26%)
Jul 16, 2020	57.03	57.76	56.96	57.12	895,457	-0.34(-0.59%)
Jul 15, 2020	56.99	57.94	56.99	57.46	1,029,237	+1.01(+1.78%)
Jul 14, 2020	55.59	56.56	55.15	56.45	1,193,473	+0.80(+1.44%)
Jul 13, 2020	55.70	56.36	55.49	55.65	1,485,013	+0.12(+0.22%)
Jul 10, 2020	54.35	55.55	54.35	55.53	820,761	+1.07(+1.97%)
Jul 09, 2020	55.02	55.22	54.08	54.46	1,687,502	-0.73(-1.32%)
Jul 08, 2020	55.19	55.41	54.69	55.19	794,439	+0.11(+0.19%)
Jul 07, 2020	55.51	55.65	54.86	55.08	945,532	-0.88(-1.58%)
Jul 06, 2020	56.11	56.11	55.36	55.96	967,262	+0.70(+1.26%)
Jul 02, 2020	55.47	56.21	54.98	55.27	1,086,537	+0.60(+1.10%)
Jul 01, 2020	55.28	55.70	54.62	54.67	550,314	-0.31(-0.56%)
Jun 30, 2020	54.22	55.31	54.16	54.97	968,900	+0.32(+0.58%)
Jun 29, 2020	54.58	55.14	54.17	54.66	1,051,224	+0.59(+1.09%)
Jun 26, 2020	54.67	55.01	53.85	54.07	1,443,578	-1.30(-2.34%)
Jun 25, 2020	54.34	55.54	54.24	55.36	1,075,873	+0.81(+1.49%)
Jun 24, 2020	54.92	55.16	54.35	54.55	1,438,062	-0.84(-1.52%)
Jun 23, 2020	55.71	56.16	54.98	55.40	1,056,389	+0.23(+0.41%)
Jun 22, 2020	54.84	55.32	54.56	55.17	803,899	+0.04(+0.07%)
Jun 19, 2020	56.26	56.26	54.93	55.13	1,470,217	-0.37(-0.67%)
Jun 18, 2020	54.79	55.83	54.46	55.50	1,059,357	+0.38(+0.69%)
Jun 17, 2020	55.78	55.80	54.85	55.12	728,820	-0.41(-0.73%)
Jun 16, 2020	56.13	56.49	54.76	55.53	1,374,154	+0.90(+1.65%)
Jun 15, 2020	53.28	55.40	53.04	54.63	1,350,773	+0.06(+0.10%)
Jun 12, 2020	55.10	55.35	54.00	54.57	2,701,298	+1.06(+1.99%)
Jun 11, 2020	54.63	55.15	53.36	53.51	1,732,832	-3.04(-5.38%)
Jun 10, 2020	57.46	57.72	56.43	56.55	1,159,267	-0.74(-1.29%)
Jun 09, 2020	57.05	57.86	56.96	57.29	1,960,951	-1.01(-1.72%)
Jun 08, 2020	59.42	59.43	57.97	58.29	1,368,148	-0.02(-0.04%)
Jun 05, 2020	59.38	60.11	57.96	58.32	1,518,562	+1.20(+2.10%)
Jun 04, 2020	56.51	57.26	55.76	57.12	1,168,126	+0.41(+0.71%)
Jun 03, 2020	57.16	57.59	56.61	56.71	1,657,808	+0.49(+0.88%)
Jun 02, 2020	55.30	56.81	55.04	56.22	2,171,334	+1.61(+2.96%)
Jun 01, 2020	52.84	54.81	52.82	54.60	1,370,870	+2.02(+3.84%)
May 29, 2020	53.16	53.65	52.17	52.58	2,039,755	-1.14(-2.11%)
May 28, 2020	54.50	54.59	53.31	53.72	1,536,111	-0.58(-1.08%)
May 27, 2020	51.36	54.60	51.29	54.30	2,830,477	+2.59(+5.00%)
May 26, 2020	49.44	51.75	49.37	51.71	3,152,903	+3.98(+8.34%)
May 22, 2020	48.46	48.50	47.39	47.73	1,717,617	-0.90(-1.85%)
May 21, 2020	49.96	50.09	48.59	48.63	1,639,442	-1.53(-3.05%)
May 20, 2020	49.40	50.60	49.39	50.17	1,818,735	+1.49(+3.07%)
May 19, 2020	49.70	49.72	48.41	48.67	1,982,918	-1.31(-2.61%)
May 18, 2020	49.14	50.24	48.81	49.98	1,393,115	+2.35(+4.94%)
May 15, 2020	47.50	48.15	47.22	47.63	1,355,027	-0.64(-1.33%)
May 14, 2020	47.00	48.33	46.31	48.27	2,377,724	+0.82(+1.73%)
May 13, 2020	48.98	49.09	47.14	47.45	1,893,709	-1.48(-3.02%)
May 12, 2020	50.17	50.49	48.91	48.93	1,252,088	-1.12(-2.24%)
May 11, 2020	49.17	50.19	49.06	50.04	1,405,765	+0.32(+0.64%)
May 08, 2020	49.49	49.87	49.16	49.73	1,215,294	+0.94(+1.93%)
May 07, 2020	48.97	49.55	48.70	48.79	1,180,294	+0.31(+0.64%)
May 06, 2020	49.31	49.37	48.24	48.48	1,149,549	-0.36(-0.73%)
May 05, 2020	49.67	49.85	48.70	48.84	1,261,924	-0.08(-0.17%)
May 04, 2020	48.27	48.98	47.94	48.92	1,426,485	+0.23(+0.47%)

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.