Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.57 37.46 36.18 37.39 3,333,598 +0.63(+1.70%)
Mar 30, 2015 36.83 37.14 36.67 36.76 2,038,425 -0.19(-0.50%)
Mar 27, 2015 37.61 37.74 36.90 36.95 1,750,222 -0.71(-1.88%)
Mar 26, 2015 37.97 38.14 37.47 37.65 2,182,576 -0.13(-0.34%)
Mar 25, 2015 38.34 38.49 37.63 37.78 2,648,391 -0.40(-1.05%)
Mar 24, 2015 38.10 38.35 37.84 38.19 1,830,008 +0.17(+0.46%)
Mar 23, 2015 37.81 38.15 37.79 38.01 1,960,220 +0.38(+1.00%)
Mar 20, 2015 37.25 37.75 37.13 37.63 2,327,672 +0.92(+2.50%)
Mar 19, 2015 37.16 37.21 36.68 36.72 2,169,912 -0.75(-2.00%)
Mar 18, 2015 36.85 37.55 36.60 37.47 2,424,572 +0.53(+1.43%)
Mar 17, 2015 36.73 37.00 36.48 36.94 1,407,050 -0.08(-0.22%)
Mar 16, 2015 36.78 37.16 36.66 37.02 2,284,759 +0.38(+1.03%)
Mar 13, 2015 37.03 37.05 36.30 36.64 1,605,965 -0.52(-1.40%)
Mar 12, 2015 37.26 37.59 37.14 37.16 1,451,764 +0.30(+0.81%)
Mar 11, 2015 36.96 37.12 36.71 36.87 1,394,818 -0.08(-0.22%)
Mar 10, 2015 37.57 37.58 36.84 36.95 2,416,198 -0.87(-2.29%)
Mar 09, 2015 38.03 38.07 37.75 37.81 1,500,004 -0.04(-0.10%)
Mar 06, 2015 37.99 38.25 37.68 37.85 1,772,964 -0.35(-0.92%)
Mar 05, 2015 38.32 38.76 38.19 38.20 2,002,933 -0.20(-0.53%)
Mar 04, 2015 38.11 38.45 37.79 38.41 1,588,054 +0.11(+0.27%)
Mar 03, 2015 38.85 38.88 38.22 38.30 2,055,587 -0.31(-0.80%)
Mar 02, 2015 38.82 38.85 38.41 38.61 1,890,011 -0.17(-0.45%)
Feb 27, 2015 38.63 39.19 38.62 38.79 2,950,960 +0.14(+0.37%)
Feb 26, 2015 38.75 39.08 38.58 38.64 2,382,466 -0.15(-0.40%)
Feb 25, 2015 38.14 38.82 38.13 38.80 4,225,358 +1.58(+4.24%)
Feb 24, 2015 36.59 37.35 36.52 37.22 3,053,165 +0.25(+0.67%)
Feb 23, 2015 37.22 37.22 36.62 36.97 2,793,935 -0.56(-1.49%)
Feb 20, 2015 38.04 38.20 37.32 37.53 3,029,614 -0.74(-1.94%)
Feb 19, 2015 37.79 38.47 37.37 38.27 3,097,873 -0.02(-0.05%)
Feb 18, 2015 38.65 38.66 38.17 38.29 1,934,789 -0.61(-1.58%)
Feb 17, 2015 38.84 39.05 38.58 38.90 1,644,197 +0.34(+0.88%)
Feb 13, 2015 38.51 38.56 38.56 38.56 2,314,884 +0.14(+0.37%)
Feb 12, 2015 38.00 38.46 37.96 38.42 2,356,025 +0.83(+2.21%)
Feb 11, 2015 37.44 37.71 37.32 37.59 2,018,857 -0.06(-0.16%)
Feb 10, 2015 38.10 38.14 37.44 37.65 2,441,319 -0.35(-0.91%)
Feb 09, 2015 37.79 38.27 37.71 38.00 2,544,856 +0.39(+1.04%)
Feb 06, 2015 37.68 38.19 37.45 37.61 3,153,505 +0.06(+0.15%)
Feb 05, 2015 36.85 37.78 36.75 37.55 2,972,503 +1.00(+2.75%)
Feb 04, 2015 37.19 37.29 36.46 36.55 3,070,531 -0.82(-2.20%)
Feb 03, 2015 36.47 37.52 36.41 37.37 5,927,891 +1.42(+3.96%)
Feb 02, 2015 35.50 36.09 35.39 35.95 4,337,566 +0.90(+2.56%)
Jan 30, 2015 35.66 35.74 34.93 35.05 4,708,380 -1.34(-3.68%)
Jan 29, 2015 36.66 36.70 35.78 36.39 3,564,379 -0.16(-0.44%)
Jan 28, 2015 37.55 37.61 36.55 36.55 3,080,236 -0.95(-2.53%)
Jan 27, 2015 37.34 37.66 37.05 37.50 2,416,425 +0.08(+0.22%)
Jan 26, 2015 37.60 37.73 37.33 37.42 2,638,323 -0.20(-0.53%)
Jan 23, 2015 37.47 38.20 37.38 37.62 3,923,154 +0.29(+0.78%)
Jan 22, 2015 37.26 37.71 36.85 37.32 15,871,978 -0.71(-1.87%)
Jan 21, 2015 38.18 38.35 37.57 38.04 2,768,548 -0.06(-0.16%)
Jan 20, 2015 38.62 38.65 38.04 38.10 2,168,633 -0.51(-1.32%)
Jan 16, 2015 38.07 38.85 37.96 38.61 1,474,648 +0.18(+0.48%)
Jan 15, 2015 38.87 39.04 38.38 38.42 1,715,002 -0.33(-0.85%)
Jan 14, 2015 38.77 39.00 38.26 38.75 2,633,365 -0.49(-1.25%)
Jan 13, 2015 39.44 39.86 38.72 39.24 2,119,088 -0.01(-0.03%)
Jan 12, 2015 39.74 39.76 39.07 39.25 2,233,301 -0.69(-1.73%)
Jan 09, 2015 40.69 40.76 39.81 39.95 1,722,544 -0.81(-2.00%)
Jan 08, 2015 40.78 40.91 40.53 40.76 1,311,848 +0.23(+0.56%)
Jan 07, 2015 40.69 41.16 40.33 40.53 1,416,104 -0.01(-0.02%)
Jan 06, 2015 41.07 41.10 40.19 40.54 1,815,417 -0.52(-1.27%)
Jan 05, 2015 41.67 41.89 40.76 41.06 1,523,678 -0.89(-2.12%)
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.