Royal Bank of Canada (NY: RY )

100.83 +0.43 (+0.43%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.98 56.08 54.91 55.74 955,509 +0.32(+0.58%)
Jun 29, 2020 55.34 55.92 54.93 55.42 1,036,695 +0.60(+1.09%)
Jun 26, 2020 55.43 55.78 54.60 54.82 1,423,626 -1.32(-2.34%)
Jun 25, 2020 55.10 56.32 55.00 56.14 1,061,004 +0.82(+1.49%)
Jun 24, 2020 55.69 55.93 55.11 55.32 1,418,187 -0.86(-1.52%)
Jun 23, 2020 56.49 56.95 55.75 56.17 1,041,789 +0.23(+0.41%)
Jun 22, 2020 55.61 56.10 55.33 55.94 792,789 +0.04(+0.07%)
Jun 19, 2020 57.04 57.04 55.70 55.90 1,449,898 -0.38(-0.67%)
Jun 18, 2020 55.56 56.61 55.22 56.28 1,044,715 +0.39(+0.69%)
Jun 17, 2020 56.56 56.58 55.62 55.89 718,747 -0.41(-0.73%)
Jun 16, 2020 56.92 57.28 55.53 56.30 1,355,162 +0.91(+1.65%)
Jun 15, 2020 54.03 56.18 53.79 55.39 1,332,104 +0.06(+0.10%)
Jun 12, 2020 55.87 56.12 54.76 55.33 2,663,964 +1.08(+1.99%)
Jun 11, 2020 55.39 55.92 54.11 54.26 1,708,883 -3.08(-5.38%)
Jun 10, 2020 58.26 58.53 57.22 57.34 1,143,246 -0.75(-1.29%)
Jun 09, 2020 57.85 58.67 57.76 58.09 1,933,849 -1.02(-1.72%)
Jun 08, 2020 60.25 60.27 58.78 59.11 1,349,239 -0.02(-0.04%)
Jun 05, 2020 60.21 60.95 58.77 59.13 1,497,575 +1.22(+2.10%)
Jun 04, 2020 57.30 58.06 56.54 57.92 1,151,982 +0.41(+0.71%)
Jun 03, 2020 57.96 58.39 57.41 57.50 1,634,896 +0.50(+0.88%)
Jun 02, 2020 56.07 57.61 55.81 57.00 2,141,324 +1.64(+2.96%)
Jun 01, 2020 53.58 55.58 53.56 55.37 1,351,923 +2.05(+3.84%)
May 29, 2020 53.90 54.40 52.90 53.32 2,011,564 -1.15(-2.11%)
May 28, 2020 55.26 55.35 54.06 54.47 1,514,881 -0.59(-1.08%)
May 27, 2020 52.08 55.37 52.01 55.06 2,791,358 +2.62(+5.00%)
May 26, 2020 50.13 52.47 50.06 52.44 3,109,327 +4.04(+8.34%)
May 22, 2020 49.14 49.18 48.06 48.40 1,693,878 -0.91(-1.85%)
May 21, 2020 50.66 50.80 49.27 49.32 1,616,784 -1.55(-3.05%)
May 20, 2020 50.09 51.30 50.08 50.87 1,793,599 +1.51(+3.07%)
May 19, 2020 50.40 50.42 49.09 49.36 1,955,513 -1.32(-2.61%)
May 18, 2020 49.83 50.94 49.50 50.68 1,373,861 +2.38(+4.94%)
May 15, 2020 48.16 48.82 47.88 48.30 1,336,299 -0.65(-1.33%)
May 14, 2020 47.66 49.01 46.96 48.95 2,344,862 +0.83(+1.73%)
May 13, 2020 49.67 49.78 47.80 48.11 1,867,537 -1.50(-3.02%)
May 12, 2020 50.88 51.20 49.59 49.61 1,234,783 -1.13(-2.24%)
May 11, 2020 49.86 50.89 49.74 50.75 1,386,336 +0.32(+0.64%)
May 08, 2020 50.18 50.56 49.85 50.43 1,198,498 +0.95(+1.93%)
May 07, 2020 49.66 50.24 49.38 49.47 1,163,981 +0.31(+0.64%)
May 06, 2020 50.01 50.06 48.92 49.16 1,133,661 -0.36(-0.73%)
May 05, 2020 50.37 50.55 49.38 49.52 1,244,483 -0.08(-0.17%)
May 04, 2020 48.95 49.66 48.61 49.60 1,406,770 +0.23(+0.47%)
May 01, 2020 49.69 49.69 49.00 49.37 1,582,469 -1.27(-2.50%)
Apr 30, 2020 51.32 51.68 50.50 50.64 1,629,840 -1.69(-3.24%)
Apr 29, 2020 51.54 52.44 51.47 52.33 1,974,774 +1.77(+3.50%)
Apr 28, 2020 50.81 51.21 50.22 50.56 1,586,764 +0.84(+1.69%)
Apr 27, 2020 49.23 49.92 48.48 49.73 1,329,914 +1.32(+2.72%)
Apr 24, 2020 48.26 48.48 47.54 48.41 1,171,983 +0.38(+0.79%)
Apr 23, 2020 48.47 48.89 48.01 48.03 1,321,848 -0.01(-0.02%)
Apr 22, 2020 48.87 48.99 47.85 48.04 1,715,243 +0.32(+0.67%)
Apr 21, 2020 48.42 49.17 47.68 47.72 3,051,865 -1.81(-3.65%)
Apr 20, 2020 49.18 50.53 48.74 49.53 1,785,375 -0.78(-1.56%)
Apr 17, 2020 49.58 50.40 48.90 50.31 1,896,860 +2.71(+5.70%)
Apr 16, 2020 48.84 49.17 47.59 47.60 1,996,184 -1.28(-2.63%)
Apr 15, 2020 49.29 49.66 48.57 48.88 1,665,964 -1.68(-3.32%)
Apr 14, 2020 51.01 51.26 49.84 50.56 1,571,341 +0.40(+0.80%)
Apr 13, 2020 51.08 51.09 49.46 50.16 2,046,776 -0.78(-1.54%)
Apr 09, 2020 51.10 51.83 50.23 50.94 1,718,708 +0.57(+1.14%)
Apr 08, 2020 50.02 50.60 48.92 50.37 1,744,585 +0.93(+1.88%)
Apr 07, 2020 51.20 51.86 49.43 49.44 2,000,033 +0.38(+0.77%)
Apr 06, 2020 48.67 49.26 48.23 49.06 1,626,434 +2.27(+4.85%)
Apr 03, 2020 47.42 47.86 46.34 46.79 1,350,263 -0.82(-1.73%)
Apr 02, 2020 46.93 49.06 46.93 47.62 1,675,022 +0.40(+0.84%)
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.