Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.89 46.03 44.80 44.84 2,029,829 -1.22(-2.65%)
May 27, 2016 45.64 46.06 46.06 46.06 1,369,772 +0.09(+0.19%)
May 26, 2016 45.86 46.18 45.68 45.97 1,745,263 +0.63(+1.38%)
May 25, 2016 44.77 45.55 44.65 45.34 1,585,642 +0.86(+1.93%)
May 24, 2016 44.40 44.81 44.21 44.49 1,806,861 +0.25(+0.57%)
May 23, 2016 44.14 44.51 43.74 44.23 790,532 +0.04(+0.10%)
May 20, 2016 44.22 44.43 44.08 44.19 975,368 +0.13(+0.29%)
May 19, 2016 44.23 44.30 43.67 44.06 1,380,009 -0.62(-1.38%)
May 18, 2016 44.06 44.96 44.00 44.68 1,803,196 +0.35(+0.79%)
May 17, 2016 44.33 44.66 44.14 44.33 1,275,329 -0.17(-0.38%)
May 16, 2016 44.31 44.77 44.28 44.50 976,449 +0.29(+0.66%)
May 13, 2016 44.45 44.68 44.00 44.21 1,228,554 -0.45(-1.00%)
May 12, 2016 44.84 44.89 44.05 44.66 1,119,391 +0.29(+0.65%)
May 11, 2016 44.19 44.63 43.90 44.37 1,024,686 +0.18(+0.40%)
May 10, 2016 43.56 44.31 43.56 44.19 1,217,200 +0.74(+1.70%)
May 09, 2016 43.55 43.74 43.20 43.45 1,531,001 -0.45(-1.02%)
May 06, 2016 43.44 44.10 43.29 43.90 2,540,765 +0.12(+0.27%)
May 05, 2016 44.10 44.10 43.49 43.78 1,642,895 -0.01(-0.02%)
May 04, 2016 44.14 44.25 43.32 43.79 1,639,107 -0.83(-1.85%)
May 03, 2016 45.51 45.51 44.45 44.61 2,001,397 -1.53(-3.32%)
May 02, 2016 46.40 46.46 45.92 46.15 801,048 -0.11(-0.24%)
Apr 29, 2016 46.07 46.75 46.07 46.26 2,297,542 +0.11(+0.24%)
Apr 28, 2016 45.82 46.44 45.64 46.15 1,500,708 +0.13(+0.29%)
Apr 27, 2016 45.97 46.24 45.77 46.01 1,243,938 +0.09(+0.19%)
Apr 26, 2016 45.63 46.09 45.58 45.92 985,124 +0.53(+1.16%)
Apr 25, 2016 45.37 45.59 45.19 45.39 1,067,291 -0.22(-0.49%)
Apr 22, 2016 45.56 45.97 45.45 45.62 1,431,055 +0.31(+0.67%)
Apr 21, 2016 45.70 45.72 45.14 45.31 1,860,476 -0.55(-1.20%)
Apr 20, 2016 45.55 46.11 45.47 45.86 2,491,454 +0.27(+0.60%)
Apr 19, 2016 45.18 45.66 45.16 45.59 2,275,656 +0.80(+1.78%)
Apr 18, 2016 44.16 44.82 44.12 44.79 1,379,981 +0.27(+0.60%)
Apr 15, 2016 44.29 44.54 44.10 44.53 1,314,704 +0.17(+0.38%)
Apr 14, 2016 44.18 44.74 44.18 44.36 1,406,045 +0.18(+0.40%)
Apr 13, 2016 44.06 44.38 43.83 44.18 2,537,895 +0.42(+0.96%)
Apr 12, 2016 43.02 44.06 42.87 43.76 2,442,172 +0.97(+2.27%)
Apr 11, 2016 42.63 43.18 42.57 42.79 1,528,332 +0.32(+0.76%)
Apr 08, 2016 41.94 42.56 41.91 42.47 1,632,489 +1.19(+2.87%)
Apr 07, 2016 41.23 41.53 41.04 41.28 2,141,200 -0.29(-0.71%)
Apr 06, 2016 41.53 41.68 41.04 41.57 1,107,258 +0.05(+0.12%)
Apr 05, 2016 41.53 41.64 41.32 41.52 1,874,399 -0.63(-1.49%)
Apr 04, 2016 42.49 42.56 42.05 42.15 1,551,970 -0.36(-0.85%)
Apr 01, 2016 41.91 42.53 41.51 42.51 1,417,535 +0.09(+0.21%)
Mar 31, 2016 42.83 43.34 42.41 42.42 1,775,483 -0.51(-1.18%)
Mar 30, 2016 42.49 43.11 42.48 42.93 1,669,205 +0.74(+1.75%)
Mar 29, 2016 41.55 42.25 41.15 42.19 1,598,702 +0.41(+0.99%)
Mar 28, 2016 41.35 41.82 41.21 41.78 861,523 +0.62(+1.50%)
Mar 24, 2016 41.19 41.16 41.16 41.16 1,792,288 -0.62(-1.48%)
Mar 23, 2016 41.97 42.05 41.65 41.78 1,133,657 -0.56(-1.32%)
Mar 22, 2016 42.15 42.57 42.06 42.34 1,727,214 -0.09(-0.21%)
Mar 21, 2016 42.50 42.77 42.24 42.43 1,322,982 -0.07(-0.16%)
Mar 18, 2016 43.10 43.19 42.41 42.49 2,162,192 -0.51(-1.18%)
Mar 17, 2016 42.43 43.22 42.19 43.00 2,747,388 +1.11(+2.66%)
Mar 16, 2016 41.12 42.04 41.07 41.89 1,995,126 +0.74(+1.81%)
Mar 15, 2016 40.81 41.17 40.68 41.15 1,445,129 -0.09(-0.21%)
Mar 14, 2016 41.09 41.41 40.90 41.23 1,671,958 -0.09(-0.21%)
Mar 11, 2016 41.09 41.39 40.91 41.32 1,947,078 +0.85(+2.11%)
Mar 10, 2016 40.83 41.11 40.07 40.47 2,208,061 -0.24(-0.60%)
Mar 09, 2016 40.06 40.89 40.03 40.71 3,321,647 +0.82(+2.05%)
Mar 08, 2016 39.67 40.01 39.47 39.89 1,963,670 -0.19(-0.48%)
Mar 07, 2016 39.24 40.12 39.15 40.08 1,692,901 +0.58(+1.47%)
Mar 04, 2016 38.98 39.59 38.79 39.50 1,554,148 +0.58(+1.50%)
Mar 03, 2016 38.54 38.97 38.37 38.92 1,185,079 +0.44(+1.15%)
Mar 02, 2016 38.24 38.58 37.74 38.48 1,876,775 -0.01(-0.04%)
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.