Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	49.00	49.00	48.32	48.69	1,604,647	-1.25(-2.50%)
Apr 30, 2020	50.61	50.97	49.80	49.94	1,652,681	-1.67(-3.24%)
Apr 29, 2020	50.83	51.71	50.76	51.61	2,002,449	+1.74(+3.50%)
Apr 28, 2020	50.11	50.50	49.53	49.87	1,609,002	+0.83(+1.69%)
Apr 27, 2020	48.55	49.23	47.81	49.04	1,348,552	+1.30(+2.72%)
Apr 24, 2020	47.60	47.81	46.88	47.74	1,188,408	+0.37(+0.79%)
Apr 23, 2020	47.80	48.21	47.34	47.37	1,340,373	-0.01(-0.02%)
Apr 22, 2020	48.20	48.31	47.19	47.38	1,739,281	+0.32(+0.67%)
Apr 21, 2020	47.75	48.49	47.02	47.06	3,094,635	-1.78(-3.65%)
Apr 20, 2020	48.50	49.83	48.06	48.84	1,810,396	-0.77(-1.56%)
Apr 17, 2020	48.89	49.70	48.22	49.62	1,923,443	+2.67(+5.70%)
Apr 16, 2020	48.17	48.49	46.93	46.94	2,024,159	-1.27(-2.63%)
Apr 15, 2020	48.60	48.97	47.90	48.21	1,689,311	-1.66(-3.32%)
Apr 14, 2020	50.30	50.56	49.15	49.86	1,593,362	+0.40(+0.80%)
Apr 13, 2020	50.37	50.38	48.78	49.46	2,075,461	-0.77(-1.54%)
Apr 09, 2020	50.40	51.11	49.54	50.24	1,742,795	+0.57(+1.14%)
Apr 08, 2020	49.33	49.90	48.25	49.67	1,769,034	+0.92(+1.88%)
Apr 07, 2020	50.49	51.14	48.75	48.76	2,028,063	+0.37(+0.77%)
Apr 06, 2020	48.00	48.58	47.56	48.38	1,649,228	+2.24(+4.85%)
Apr 03, 2020	46.77	47.20	45.70	46.15	1,369,186	-0.81(-1.73%)
Apr 02, 2020	46.28	48.38	46.28	46.96	1,698,497	+0.39(+0.84%)
Apr 01, 2020	47.05	47.55	46.36	46.57	2,320,489	-2.43(-4.96%)
Mar 31, 2020	47.16	49.45	46.73	48.99	2,162,787	+1.36(+2.86%)
Mar 30, 2020	46.77	47.73	45.25	47.63	2,298,332	+0.68(+1.46%)
Mar 27, 2020	47.16	48.17	46.02	46.95	2,872,540	-1.97(-4.04%)
Mar 26, 2020	48.13	50.56	47.99	48.92	3,609,337	+1.42(+2.98%)
Mar 25, 2020	45.77	49.92	45.16	47.51	4,257,433	+2.64(+5.89%)
Mar 24, 2020	42.24	44.91	41.39	44.86	3,919,640	+5.37(+13.61%)
Mar 23, 2020	42.71	43.20	39.44	39.49	4,552,485	-3.90(-8.99%)
Mar 20, 2020	45.99	46.94	43.26	43.39	3,573,402	-1.69(-3.74%)
Mar 19, 2020	43.65	45.28	42.70	45.08	2,169,149	+0.56(+1.25%)
Mar 18, 2020	46.98	47.64	42.90	44.52	3,326,359	-5.17(-10.41%)
Mar 17, 2020	48.11	51.90	47.16	49.70	2,622,418	+2.02(+4.24%)
Mar 16, 2020	44.90	49.13	44.73	47.67	2,426,535	-3.84(-7.46%)
Mar 13, 2020	48.33	51.78	47.51	51.52	3,381,949	+6.00(+13.19%)
Mar 12, 2020	47.37	47.37	44.64	45.52	3,246,385	-5.36(-10.53%)
Mar 11, 2020	52.43	52.70	50.78	50.87	3,794,708	-2.68(-5.01%)
Mar 10, 2020	53.79	54.12	51.76	53.56	2,701,322	+1.49(+2.86%)
Mar 09, 2020	53.43	55.12	51.92	52.07	3,642,694	-5.79(-10.02%)
Mar 06, 2020	57.93	58.51	57.45	57.86	3,836,963	-1.29(-2.18%)
Mar 05, 2020	59.16	59.48	58.72	59.15	2,711,907	-1.03(-1.72%)
Mar 04, 2020	60.79	61.07	59.65	60.19	3,233,283	+0.33(+0.55%)
Mar 03, 2020	61.37	61.72	59.78	59.86	3,531,797	-1.23(-2.01%)

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.