Skip to main content

Royal Bank of Canada (NY: RY )

94.29 +1.64 (+1.77%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 94.31 94.31 92.42 92.65 1,206,305 -2.61(-2.74%)
Mar 16, 2023 94.39 96.39 93.32 95.26 1,716,208 +0.38(+0.40%)
Mar 15, 2023 94.38 95.08 93.55 94.88 1,340,476 -2.26(-2.33%)
Mar 14, 2023 97.96 98.07 96.03 97.14 1,299,201 +1.52(+1.59%)
Mar 13, 2023 94.93 96.45 93.55 95.62 1,766,879 -0.62(-0.64%)
Mar 10, 2023 97.50 98.00 95.80 96.24 1,594,375 -1.64(-1.68%)
Mar 09, 2023 99.44 99.71 97.51 97.88 1,456,407 -1.48(-1.49%)
Mar 08, 2023 98.66 99.62 98.66 99.36 640,252 +0.06(+0.06%)
Mar 07, 2023 100.32 100.45 98.59 99.30 737,656 -1.46(-1.45%)
Mar 06, 2023 100.48 101.24 100.24 100.76 458,797 +0.17(+0.17%)
Mar 03, 2023 100.39 100.85 100.11 100.59 512,364 +0.37(+0.37%)
Mar 02, 2023 97.98 100.30 97.69 100.22 943,861 +1.89(+1.92%)
Mar 01, 2023 100.35 100.56 97.11 98.33 1,473,586 -3.15(-3.10%)
Feb 28, 2023 101.37 102.12 100.95 101.48 1,030,808 -0.20(-0.20%)
Feb 27, 2023 101.36 102.49 101.23 101.68 617,112 +0.83(+0.82%)
Feb 24, 2023 99.22 100.90 98.95 100.85 552,211 +0.25(+0.25%)
Feb 23, 2023 101.32 101.33 99.72 100.60 485,528 -0.13(-0.13%)
Feb 22, 2023 102.05 102.05 100.57 100.73 613,076 -1.38(-1.35%)
Feb 21, 2023 102.36 102.72 101.60 102.11 922,871 -0.96(-0.93%)
Feb 17, 2023 102.20 103.45 102.07 103.07 714,333 -0.01(-0.01%)
Feb 16, 2023 103.02 103.74 102.81 103.08 376,759 -0.46(-0.44%)
Feb 15, 2023 102.81 103.59 102.57 103.54 382,180 -0.56(-0.54%)
Feb 14, 2023 103.88 104.67 103.24 104.10 387,219 -0.04(-0.04%)
Feb 13, 2023 103.72 104.57 103.55 104.14 928,668 +0.21(+0.20%)
Feb 10, 2023 103.87 104.32 103.52 103.93 415,084 +0.56(+0.54%)
Feb 09, 2023 104.45 104.72 102.93 103.37 747,285 -0.38(-0.37%)
Feb 08, 2023 102.90 103.83 102.84 103.75 954,310 +0.38(+0.37%)
Feb 07, 2023 102.48 103.90 102.14 103.37 558,455 +0.63(+0.61%)
Feb 06, 2023 102.54 102.83 101.76 102.74 607,717 -0.35(-0.34%)
Feb 03, 2023 101.28 103.28 101.28 103.09 589,951 +0.64(+0.62%)
Feb 02, 2023 102.93 103.08 102.14 102.45 485,591 -0.27(-0.26%)
Feb 01, 2023 102.16 103.15 101.36 102.72 954,324 +0.36(+0.35%)
Jan 31, 2023 100.87 102.43 100.41 102.36 881,386 +1.49(+1.48%)
Jan 30, 2023 100.49 101.44 100.49 100.87 765,295 -0.26(-0.26%)
Jan 27, 2023 101.89 101.89 100.91 101.13 476,517 -0.60(-0.59%)
Jan 26, 2023 100.37 101.87 100.22 101.73 869,231 +2.00(+2.01%)
Jan 25, 2023 99.94 100.11 99.04 99.73 2,781,890 +0.06(+0.06%)
Jan 24, 2023 99.68 99.91 98.87 99.67 2,279,778 +0.24(+0.24%)
Jan 23, 2023 99.34 99.77 98.33 99.43 851,693 +0.07(+0.07%)
Jan 20, 2023 98.69 99.37 97.85 99.36 1,753,292 +0.80(+0.81%)
Jan 19, 2023 98.12 98.76 97.77 98.56 695,535 +0.21(+0.21%)
Jan 18, 2023 99.92 100.24 98.31 98.36 767,859 -1.39(-1.40%)
Jan 17, 2023 99.46 99.98 99.11 99.75 895,157 +0.79(+0.80%)
Jan 13, 2023 97.84 99.24 97.72 98.96 738,643 +0.38(+0.39%)
Jan 12, 2023 98.16 99.07 97.45 98.57 901,975 +0.93(+0.95%)
Jan 11, 2023 97.90 98.35 97.25 97.65 817,171 -0.03(-0.03%)
Jan 10, 2023 97.13 97.79 96.68 97.68 1,404,094 +0.80(+0.83%)
Jan 09, 2023 95.95 97.35 95.95 96.88 789,576 +1.16(+1.22%)
Jan 06, 2023 94.06 95.80 93.74 95.71 590,467 +2.15(+2.30%)
Jan 05, 2023 93.57 94.12 92.88 93.56 507,356 -1.00(-1.05%)
Jan 04, 2023 93.76 95.19 93.30 94.56 828,194 +2.11(+2.28%)
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.