Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.80 47.80 47.13 47.42 2,418,023 -0.57(-1.19%)
Apr 29, 2015 47.84 48.14 47.76 47.99 1,798,031 +0.02(+0.04%)
Apr 28, 2015 47.53 47.98 47.35 47.97 1,834,127 +0.42(+0.89%)
Apr 27, 2015 47.46 47.66 47.36 47.55 1,726,916 +0.33(+0.69%)
Apr 24, 2015 47.43 47.47 46.99 47.22 1,236,708 -0.03(-0.06%)
Apr 23, 2015 46.57 47.43 46.43 47.25 2,648,199 +0.59(+1.27%)
Apr 22, 2015 46.69 46.75 46.16 46.66 2,052,827 +0.04(+0.09%)
Apr 21, 2015 46.93 46.95 46.43 46.61 1,762,952 -0.33(-0.70%)
Apr 20, 2015 46.75 47.11 46.69 46.94 1,636,224 +0.29(+0.62%)
Apr 17, 2015 47.01 47.13 46.38 46.65 2,332,217 -0.45(-0.96%)
Apr 16, 2015 46.68 47.27 46.52 47.10 3,231,473 +0.46(+0.98%)
Apr 15, 2015 45.33 46.77 45.31 46.65 3,818,975 +1.19(+2.61%)
Apr 14, 2015 45.33 45.62 45.30 45.46 2,870,347 +0.49(+1.08%)
Apr 13, 2015 44.70 44.99 44.60 44.97 1,696,876 +0.27(+0.60%)
Apr 10, 2015 44.48 44.73 44.36 44.70 1,869,081 +0.32(+0.72%)
Apr 09, 2015 44.18 44.51 44.12 44.38 2,234,851 +0.21(+0.48%)
Apr 08, 2015 44.25 44.60 43.99 44.17 2,108,069 +0.21(+0.48%)
Apr 07, 2015 43.69 44.26 43.64 43.96 1,650,999 +0.32(+0.73%)
Apr 06, 2015 43.36 44.08 43.27 43.64 2,453,256 +0.45(+1.05%)
Apr 02, 2015 42.83 43.19 43.19 43.19 2,027,232 +0.50(+1.18%)
Apr 01, 2015 42.72 42.85 42.34 42.69 2,118,854 +0.04(+0.10%)
Mar 31, 2015 41.72 42.73 41.27 42.65 2,922,416 +0.71(+1.70%)
Mar 30, 2015 42.01 42.36 41.83 41.93 1,786,996 -0.21(-0.50%)
Mar 27, 2015 42.90 43.05 42.09 42.14 1,534,341 -0.81(-1.88%)
Mar 26, 2015 43.32 43.51 42.74 42.95 1,913,367 -0.15(-0.34%)
Mar 25, 2015 43.73 43.91 42.92 43.10 2,321,726 -0.46(-1.05%)
Mar 24, 2015 43.46 43.74 43.17 43.56 1,604,286 +0.20(+0.46%)
Mar 23, 2015 43.13 43.52 43.11 43.36 1,718,437 +0.43(+1.00%)
Mar 20, 2015 42.49 43.06 42.35 42.93 2,040,566 +1.05(+2.50%)
Mar 19, 2015 42.39 42.44 41.85 41.88 1,902,265 -0.85(-2.00%)
Mar 18, 2015 42.03 42.83 41.75 42.74 2,125,514 +0.60(+1.43%)
Mar 17, 2015 41.90 42.20 41.61 42.14 1,233,497 -0.09(-0.22%)
Mar 16, 2015 41.95 42.39 41.82 42.23 2,002,946 +0.43(+1.03%)
Mar 13, 2015 42.24 42.26 41.40 41.80 1,407,878 -0.59(-1.40%)
Mar 12, 2015 42.50 42.88 42.36 42.39 1,272,696 +0.34(+0.81%)
Mar 11, 2015 42.16 42.34 41.88 42.05 1,222,775 -0.09(-0.22%)
Mar 10, 2015 42.85 42.87 42.02 42.14 2,118,172 -0.99(-2.29%)
Mar 09, 2015 43.38 43.42 43.06 43.13 1,314,986 -0.04(-0.10%)
Mar 06, 2015 43.34 43.64 42.98 43.18 1,554,278 -0.40(-0.92%)
Mar 05, 2015 43.71 44.21 43.56 43.58 1,755,882 -0.23(-0.53%)
Mar 04, 2015 43.47 43.85 43.11 43.81 1,392,176 +0.12(+0.27%)
Mar 03, 2015 44.31 44.36 43.59 43.69 1,802,041 -0.35(-0.80%)
Mar 02, 2015 44.29 44.32 43.81 44.05 1,656,888 -0.20(-0.45%)
Feb 27, 2015 44.07 44.70 44.06 44.24 2,586,975 +0.16(+0.37%)
Feb 26, 2015 44.21 44.58 44.00 44.08 2,088,601 -0.18(-0.40%)
Feb 25, 2015 43.51 44.29 43.49 44.26 3,704,182 +1.80(+4.24%)
Feb 24, 2015 41.73 42.61 41.66 42.46 2,676,573 +0.28(+0.67%)
Feb 23, 2015 42.46 42.46 41.78 42.17 2,449,317 -0.64(-1.49%)
Feb 20, 2015 43.39 43.58 42.58 42.81 2,655,927 -0.85(-1.94%)
Feb 19, 2015 43.11 43.88 42.62 43.66 2,715,766 -0.02(-0.05%)
Feb 18, 2015 44.09 44.09 43.54 43.68 1,696,143 -0.70(-1.58%)
Feb 17, 2015 44.30 44.54 44.00 44.38 1,441,394 +0.39(+0.88%)
Feb 13, 2015 43.93 43.99 43.99 43.99 2,029,355 +0.16(+0.37%)
Feb 12, 2015 43.35 43.87 43.30 43.83 2,065,421 +0.95(+2.21%)
Feb 11, 2015 42.70 43.02 42.58 42.88 1,769,841 -0.07(-0.16%)
Feb 10, 2015 43.47 43.50 42.70 42.95 2,140,195 -0.40(-0.91%)
Feb 09, 2015 43.11 43.65 43.01 43.35 2,230,961 +0.45(+1.04%)
Feb 06, 2015 42.99 43.56 42.72 42.90 2,764,537 +0.06(+0.15%)
Feb 05, 2015 42.03 43.09 41.92 42.84 2,605,860 +1.14(+2.75%)
Feb 04, 2015 42.42 42.54 41.59 41.69 2,691,797 -0.94(-2.20%)
Feb 03, 2015 41.60 42.80 41.54 42.63 5,196,716 +1.62(+3.96%)
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.