Skip to main content

Royal Bank of Canada (NY: RY )

100.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 87.37 89.28 87.26 89.14 1,973,427 +3.03(+3.52%)
Nov 29, 2023 85.42 86.50 85.16 86.12 1,311,795 +0.90(+1.05%)
Nov 28, 2023 84.90 85.35 83.84 85.22 1,506,374 -0.34(-0.39%)
Nov 27, 2023 85.94 85.94 85.28 85.55 740,873 -0.86(-0.99%)
Nov 24, 2023 85.78 86.52 85.43 86.41 405,733 +0.73(+0.85%)
Nov 22, 2023 86.20 86.25 85.33 85.68 1,427,426 -0.54(-0.63%)
Nov 21, 2023 86.56 87.13 86.10 86.22 960,314 -0.38(-0.44%)
Nov 20, 2023 86.48 87.02 86.17 86.61 820,867 -0.17(-0.19%)
Nov 17, 2023 86.37 87.04 86.28 86.78 897,104 +0.98(+1.14%)
Nov 16, 2023 86.07 86.29 85.54 85.80 1,020,448 -0.59(-0.68%)
Nov 15, 2023 86.24 86.89 85.90 86.39 1,062,138 +0.58(+0.68%)
Nov 14, 2023 84.63 86.02 84.48 85.81 1,192,332 +2.31(+2.76%)
Nov 13, 2023 83.31 84.04 83.11 83.50 772,682 +0.03(+0.04%)
Nov 10, 2023 83.27 83.62 82.41 83.47 671,181 +0.47(+0.57%)
Nov 09, 2023 83.09 84.10 82.92 83.00 813,829 +0.09(+0.11%)
Nov 08, 2023 82.73 83.21 82.44 82.91 687,645 -0.04(-0.05%)
Nov 07, 2023 83.21 83.21 82.64 82.95 582,319 -0.76(-0.91%)
Nov 06, 2023 84.35 84.53 83.38 83.71 842,411 +0.01(+0.01%)
Nov 03, 2023 83.17 83.95 82.97 83.70 2,543,273 +1.30(+1.58%)
Nov 02, 2023 79.86 82.40 79.83 82.40 1,247,278 +3.21(+4.06%)
Nov 01, 2023 78.86 79.26 78.04 79.18 1,137,920 +0.41(+0.53%)
Oct 31, 2023 78.67 78.83 78.02 78.77 714,832 +0.21(+0.26%)
Oct 30, 2023 78.00 78.95 77.93 78.56 2,950,644 +1.46(+1.89%)
Oct 27, 2023 78.86 78.86 76.82 77.10 1,843,853 -1.49(-1.89%)
Oct 26, 2023 77.80 79.10 77.62 78.59 1,063,554 +0.58(+0.75%)
Oct 25, 2023 77.60 78.59 77.12 78.01 3,263,912 +0.07(+0.09%)
Oct 24, 2023 79.12 79.12 77.50 77.94 3,172,519 -0.89(-1.13%)
Oct 23, 2023 78.03 79.71 77.85 78.83 4,188,350 +0.33(+0.42%)
Oct 20, 2023 79.61 79.96 78.42 78.50 1,161,831 -1.42(-1.77%)
Oct 19, 2023 80.21 81.19 79.79 79.92 798,703 -0.46(-0.57%)
Oct 18, 2023 81.66 81.77 80.24 80.37 1,352,714 -1.73(-2.10%)
Oct 17, 2023 81.98 83.16 81.92 82.10 1,067,291 -0.67(-0.81%)
Oct 16, 2023 81.82 82.87 81.43 82.77 806,851 +1.46(+1.80%)
Oct 13, 2023 82.09 82.64 81.12 81.31 655,403 -0.52(-0.64%)
Oct 12, 2023 82.88 83.12 81.56 81.83 591,124 -1.15(-1.39%)
Oct 11, 2023 82.78 83.37 82.33 82.98 665,442 +0.48(+0.59%)
Oct 10, 2023 81.76 82.64 81.64 82.50 827,302 +1.00(+1.23%)
Oct 09, 2023 80.96 81.73 80.56 81.50 380,231 -0.02(-0.02%)
Oct 06, 2023 81.16 81.74 79.72 81.52 955,246 +0.14(+0.17%)
Oct 05, 2023 80.47 81.40 80.46 81.38 771,714 +0.80(+1.00%)
Oct 04, 2023 80.17 80.59 78.47 80.58 945,019 +0.57(+0.72%)
Oct 03, 2023 81.67 81.96 79.68 80.01 4,808,430 -2.21(-2.69%)
Oct 02, 2023 84.49 84.60 82.07 82.22 2,071,635 -2.56(-3.02%)
Sep 29, 2023 86.08 86.08 84.68 84.78 2,253,135 -0.56(-0.66%)
Sep 28, 2023 84.37 85.81 84.29 85.34 1,779,275 +1.13(+1.35%)
Sep 27, 2023 85.60 85.61 84.00 84.20 1,645,624 -1.05(-1.23%)
Sep 26, 2023 86.06 86.31 85.08 85.25 532,667 -1.51(-1.74%)
Sep 25, 2023 86.28 86.80 86.46 86.76 744,317 +0.34(+0.39%)
Sep 22, 2023 87.06 87.45 86.37 86.42 954,661 -0.42(-0.48%)
Sep 21, 2023 87.59 88.00 86.84 86.84 1,000,138 -1.51(-1.71%)
Sep 20, 2023 88.50 89.08 88.34 88.35 362,842 +0.08(+0.09%)
Sep 19, 2023 89.03 89.07 88.00 88.28 455,335 -0.33(-0.37%)
Sep 18, 2023 89.06 89.29 88.36 88.61 852,321 -0.12(-0.13%)
Sep 15, 2023 88.30 88.86 88.22 88.72 1,358,972 +0.19(+0.22%)
Sep 14, 2023 87.82 88.88 87.82 88.53 742,927 +1.29(+1.48%)
Sep 13, 2023 86.86 88.03 86.86 87.24 680,735 +0.55(+0.64%)
Sep 12, 2023 85.98 86.86 85.86 86.69 558,686 +0.74(+0.86%)
Sep 11, 2023 85.73 86.29 85.15 85.95 562,087 +0.54(+0.64%)
Sep 08, 2023 85.36 85.72 84.80 85.41 571,848 +0.18(+0.22%)
Sep 07, 2023 85.94 86.31 84.89 85.22 711,120 -0.97(-1.12%)
Sep 06, 2023 86.48 86.65 85.72 86.19 653,889 -0.51(-0.59%)
Sep 05, 2023 87.59 87.81 86.67 86.71 654,876 -0.86(-0.99%)
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.