Royal Bank of Canada (NY: RY )

99.20 +1.34 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 97.00 98.12 96.73 97.86 976,856 +0.96(+0.99%)
Apr 18, 2024 96.73 97.70 96.43 96.90 675,645 +0.12(+0.12%)
Apr 17, 2024 96.56 97.93 96.13 96.78 821,002 +0.38(+0.39%)
Apr 16, 2024 97.33 97.42 96.20 96.40 911,309 -1.52(-1.55%)
Apr 15, 2024 99.29 99.72 97.50 97.92 583,599 -0.61(-0.62%)
Apr 12, 2024 99.46 99.88 98.14 98.53 826,478 -1.83(-1.82%)
Apr 11, 2024 100.88 100.95 99.56 100.36 822,467 -0.58(-0.57%)
Apr 10, 2024 101.49 101.49 100.20 100.94 1,374,112 -1.84(-1.79%)
Apr 09, 2024 103.30 103.88 101.84 102.78 831,807 -0.27(-0.26%)
Apr 08, 2024 102.35 103.08 102.21 103.05 770,691 +0.71(+0.69%)
Apr 05, 2024 101.00 102.54 100.70 102.34 784,681 +1.36(+1.35%)
Apr 04, 2024 101.11 102.32 100.51 100.98 2,541,740 +0.72(+0.72%)
Apr 03, 2024 99.49 100.72 99.36 100.26 1,741,516 +0.65(+0.65%)
Apr 02, 2024 99.90 100.00 99.24 99.61 1,757,129 -0.69(-0.69%)
Apr 01, 2024 100.88 101.00 99.83 100.30 566,291 -0.58(-0.57%)
Mar 28, 2024 100.40 101.10 101.08 100.88 594,635 +0.48(+0.48%)
Mar 27, 2024 99.11 100.40 99.11 100.40 591,949 +1.25(+1.26%)
Mar 26, 2024 99.43 99.75 99.04 99.15 529,453 -0.27(-0.27%)
Mar 25, 2024 99.55 100.11 99.39 99.42 7,055,977 +0.04(+0.04%)
Mar 22, 2024 100.88 101.06 99.31 99.38 458,316 -1.50(-1.49%)
Mar 21, 2024 100.51 101.50 100.35 100.88 670,601 +0.48(+0.48%)
Mar 20, 2024 98.43 100.47 98.23 100.40 608,185 +1.59(+1.61%)
Mar 19, 2024 99.17 99.45 98.77 98.81 687,562 -0.46(-0.46%)
Mar 18, 2024 99.40 99.56 98.56 99.27 483,687 -0.07(-0.07%)
Mar 15, 2024 99.68 99.94 98.76 99.34 672,912 -0.42(-0.42%)
Mar 14, 2024 100.94 101.18 99.19 99.76 1,030,720 -1.32(-1.31%)
Mar 13, 2024 100.70 101.44 100.64 101.08 610,817 +0.48(+0.48%)
Mar 12, 2024 100.00 100.78 99.34 100.60 714,749 +0.57(+0.57%)
Mar 11, 2024 98.99 100.12 98.69 100.03 621,151 +0.70(+0.70%)
Mar 08, 2024 99.70 99.81 99.03 99.33 382,461 -0.07(-0.07%)
Mar 07, 2024 98.77 99.40 98.62 99.40 656,927 +1.17(+1.19%)
Mar 06, 2024 98.62 99.14 97.88 98.23 835,918 +0.27(+0.28%)
Mar 05, 2024 97.11 98.25 97.04 97.96 1,459,377 +0.78(+0.80%)
Mar 04, 2024 97.00 97.68 96.77 97.18 2,146,319 -0.15(-0.15%)
Mar 01, 2024 97.16 97.93 96.56 97.33 754,784 +0.25(+0.26%)
Feb 29, 2024 96.83 97.25 96.08 97.08 1,474,946 +0.62(+0.64%)
Feb 28, 2024 96.92 98.18 96.39 96.46 898,077 -0.46(-0.47%)
Feb 27, 2024 97.39 97.90 96.46 96.92 1,602,456 -1.05(-1.07%)
Feb 26, 2024 98.48 99.06 97.78 97.97 1,036,601 -0.69(-0.70%)
Feb 23, 2024 98.46 98.97 98.31 98.66 434,145 +0.52(+0.53%)
Feb 22, 2024 98.07 98.74 97.89 98.14 1,061,680 +0.46(+0.47%)
Feb 21, 2024 98.12 98.18 97.35 97.68 1,232,869 -0.34(-0.35%)
Feb 20, 2024 97.30 98.66 97.13 98.02 1,365,332 +0.19(+0.19%)
Feb 16, 2024 97.68 98.72 97.58 97.83 1,103,872 -0.14(-0.14%)
Feb 15, 2024 97.16 98.55 96.92 97.97 1,057,666 +1.20(+1.24%)
Feb 14, 2024 95.19 96.79 95.19 96.77 581,706 +2.07(+2.19%)
Feb 13, 2024 96.78 96.97 93.97 94.70 1,496,928 -3.06(-3.13%)
Feb 12, 2024 97.48 97.94 97.04 97.76 1,673,598 +0.42(+0.43%)
Feb 09, 2024 96.80 97.50 96.52 97.34 1,163,460 +0.58(+0.60%)
Feb 08, 2024 96.94 97.03 95.64 96.76 1,208,453 -0.27(-0.28%)
Feb 07, 2024 97.01 97.31 96.40 97.03 815,080 +0.09(+0.09%)
Feb 06, 2024 96.48 97.16 96.25 96.94 371,848 +0.50(+0.52%)
Feb 05, 2024 97.03 97.19 96.00 96.44 2,146,012 -1.00(-1.03%)
Feb 02, 2024 97.65 97.79 96.79 97.44 523,217 -0.76(-0.77%)
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.