Skip to main content

Royal Bank of Canada (NY: RY )

122.57 -0.29 (-0.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.34 44.35 43.73 44.00 2,345,495 -0.12(-0.27%)
Jun 29, 2016 44.08 44.35 43.78 44.12 1,959,424 +0.46(+1.06%)
Jun 28, 2016 43.51 43.73 43.17 43.66 1,796,080 +0.84(+1.97%)
Jun 27, 2016 43.75 43.75 42.45 42.82 2,910,020 -1.41(-3.18%)
Jun 24, 2016 44.55 45.07 43.97 44.22 3,293,802 -2.26(-4.87%)
Jun 23, 2016 46.21 46.53 46.16 46.49 1,249,072 +0.98(+2.14%)
Jun 22, 2016 45.86 46.12 45.51 45.51 1,083,046 -0.21(-0.46%)
Jun 21, 2016 45.54 45.97 45.36 45.72 1,123,909 +0.34(+0.74%)
Jun 20, 2016 45.74 45.97 45.34 45.39 1,445,265 +0.61(+1.36%)
Jun 17, 2016 44.72 45.18 44.66 44.78 1,871,219 +0.39(+0.87%)
Jun 16, 2016 43.84 44.62 43.38 44.39 1,563,874 +0.01(+0.03%)
Jun 15, 2016 44.69 44.76 44.34 44.37 1,519,025 -0.30(-0.67%)
Jun 14, 2016 45.39 45.42 44.57 44.67 1,601,464 -0.97(-2.12%)
Jun 13, 2016 45.37 45.85 45.37 45.64 851,308 -0.21(-0.45%)
Jun 10, 2016 46.00 46.33 45.62 45.85 1,546,600 -0.61(-1.31%)
Jun 09, 2016 46.41 46.50 46.06 46.46 1,052,455 -0.29(-0.62%)
Jun 08, 2016 46.98 47.23 46.52 46.75 1,404,563 +0.10(+0.22%)
Jun 07, 2016 46.35 46.71 46.24 46.64 1,480,419 +0.55(+1.20%)
Jun 06, 2016 45.67 46.26 45.67 46.09 1,264,635 +0.46(+1.01%)
Jun 03, 2016 45.56 45.80 45.19 45.63 1,448,366 +0.37(+0.82%)
Jun 02, 2016 44.83 45.31 44.65 45.26 1,398,233 +0.16(+0.35%)
Jun 01, 2016 44.50 45.16 44.19 45.10 1,415,000 +0.27(+0.60%)
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%)
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.