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 (%)
May 31, 2012 31.35 31.71 31.00 31.55 2,340,424 +0.37(+1.20%)
May 30, 2012 31.23 31.47 30.95 31.18 1,262,364 -0.41(-1.30%)
May 29, 2012 31.45 31.69 31.28 31.59 1,505,595 +0.62(+2.01%)
May 25, 2012 31.52 31.52 30.91 30.97 1,892,649 -0.75(-2.36%)
May 24, 2012 32.40 32.55 31.23 31.72 2,232,933 -1.08(-3.31%)
May 23, 2012 32.09 32.84 31.71 32.80 1,909,169 +0.44(+1.37%)
May 22, 2012 32.51 32.79 32.15 32.36 1,448,565 -0.23(-0.70%)
May 21, 2012 32.15 32.63 32.06 32.58 705,913 +0.48(+1.48%)
May 18, 2012 32.56 32.86 31.98 32.11 1,926,772 -0.20(-0.61%)
May 17, 2012 33.08 33.15 32.27 32.30 2,146,536 -0.91(-2.75%)
May 16, 2012 33.29 33.66 33.07 33.22 1,163,536 -0.07(-0.21%)
May 15, 2012 33.54 33.65 33.22 33.29 1,148,865 -0.34(-1.02%)
May 14, 2012 33.64 33.92 33.59 33.63 1,105,716 -0.55(-1.61%)
May 11, 2012 34.00 34.55 33.83 34.18 919,935 +0.00(+0.00%)
May 10, 2012 34.08 34.54 33.99 34.18 994,953 +0.37(+1.11%)
May 09, 2012 33.84 34.13 33.53 33.81 1,534,535 -0.57(-1.66%)
May 08, 2012 34.84 34.91 33.97 34.38 1,746,631 -0.74(-2.11%)
May 07, 2012 34.77 35.27 34.77 35.12 807,191 +0.14(+0.40%)
May 04, 2012 35.49 35.64 34.71 34.98 1,963,728 -0.82(-2.29%)
May 03, 2012 36.29 36.45 35.74 35.80 979,842 -0.45(-1.24%)
May 02, 2012 36.33 36.43 35.93 36.25 808,767 -0.31(-0.85%)
May 01, 2012 36.53 36.76 36.24 36.56 858,789 -0.10(-0.28%)
Apr 30, 2012 36.60 36.71 36.24 36.66 723,405 -0.18(-0.50%)
Apr 27, 2012 36.55 36.90 36.41 36.85 782,621 +0.38(+1.04%)
Apr 26, 2012 36.62 36.74 36.22 36.47 1,039,436 -0.21(-0.57%)
Apr 25, 2012 36.60 36.73 36.46 36.67 1,027,577 +0.41(+1.14%)
Apr 24, 2012 36.14 36.45 36.11 36.26 856,345 +0.16(+0.44%)
Apr 23, 2012 35.80 36.17 35.69 36.10 1,397,667 -0.07(-0.20%)
Apr 20, 2012 36.29 36.38 36.10 36.18 849,632 +0.04(+0.10%)
Apr 19, 2012 36.10 36.35 35.95 36.14 1,195,091 +0.04(+0.10%)
Apr 18, 2012 35.93 36.40 35.79 36.10 837,883 +0.12(+0.33%)
Apr 17, 2012 35.83 36.16 35.58 35.98 1,169,429 +0.64(+1.81%)
Apr 16, 2012 35.32 35.46 35.07 35.34 939,718 +0.16(+0.46%)
Apr 13, 2012 35.81 35.86 35.11 35.18 1,040,327 -0.68(-1.91%)
Apr 12, 2012 35.46 36.03 35.34 35.86 1,214,403 +0.65(+1.85%)
Apr 11, 2012 35.20 35.43 35.12 35.21 1,327,819 +0.26(+0.74%)
Apr 10, 2012 35.50 35.62 34.81 34.95 1,564,652 -0.63(-1.78%)
Apr 09, 2012 35.46 35.78 35.34 35.59 927,517 -0.36(-1.00%)
Apr 05, 2012 35.93 36.09 35.71 35.94 1,121,912 -0.03(-0.09%)
Apr 04, 2012 35.63 36.16 35.57 35.98 1,382,751 -0.18(-0.49%)
Apr 03, 2012 36.21 36.64 35.94 36.15 2,894,165 -1.01(-2.72%)
Apr 02, 2012 36.21 37.19 36.21 37.16 1,479,867 +0.72(+1.96%)
Mar 30, 2012 36.59 36.70 36.33 36.45 833,646 -0.04(-0.10%)
Mar 29, 2012 36.71 36.79 36.01 36.48 2,448,343 -0.43(-1.16%)
Mar 28, 2012 36.95 37.06 36.60 36.91 1,040,371 -0.11(-0.31%)
Mar 27, 2012 37.16 37.42 37.01 37.02 767,553 -0.15(-0.41%)
Mar 26, 2012 36.76 37.19 36.74 37.17 1,060,953 +0.72(+1.96%)
Mar 23, 2012 36.29 36.49 36.14 36.46 1,070,545 +0.06(+0.17%)
Mar 22, 2012 36.31 36.51 36.26 36.40 907,828 -0.38(-1.04%)
Mar 21, 2012 36.72 37.04 36.49 36.78 937,082 +0.01(+0.02%)
Mar 20, 2012 36.57 36.85 36.32 36.77 856,507 -0.23(-0.63%)
Mar 19, 2012 36.68 37.10 36.62 37.01 1,240,338 +0.23(+0.61%)
Mar 16, 2012 36.88 37.07 36.71 36.78 1,287,206 -0.06(-0.15%)
Mar 15, 2012 36.36 37.04 36.32 36.84 1,228,349 +0.35(+0.96%)
Mar 14, 2012 36.79 37.13 36.31 36.48 1,341,987 -0.32(-0.87%)
Mar 13, 2012 35.94 36.82 35.93 36.80 1,341,388 +0.89(+2.46%)
Mar 12, 2012 35.96 36.09 35.69 35.92 1,047,235 -0.09(-0.24%)
Mar 09, 2012 36.08 36.30 35.84 36.01 1,386,942 -0.03(-0.09%)
Mar 08, 2012 35.40 36.09 35.30 36.04 1,226,065 +0.95(+2.72%)
Mar 07, 2012 35.17 35.20 34.72 35.08 1,728,560 -0.15(-0.43%)
Mar 06, 2012 35.27 35.74 35.08 35.23 1,506,691 -0.67(-1.87%)
Mar 05, 2012 35.65 36.01 35.40 35.91 1,112,923 +0.08(+0.21%)
Mar 02, 2012 36.00 36.30 35.54 35.83 1,856,759 -0.32(-0.89%)
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.