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 (%)
Jun 30, 2009 17.70 17.86 17.09 17.19 3,111,611 -0.53(-2.97%)
Jun 29, 2009 17.34 17.84 17.33 17.72 3,358,495 +0.39(+2.26%)
Jun 26, 2009 16.85 17.49 16.81 17.33 4,635,657 +0.41(+2.41%)
Jun 25, 2009 16.67 16.94 16.61 16.92 3,075,715 +0.27(+1.64%)
Jun 24, 2009 16.34 16.66 16.32 16.65 3,031,898 +0.53(+3.32%)
Jun 23, 2009 16.46 16.56 15.87 16.11 3,401,124 -0.36(-2.17%)
Jun 22, 2009 16.67 16.71 16.43 16.47 2,338,930 -0.55(-3.24%)
Jun 19, 2009 16.89 17.07 16.80 17.02 2,437,420 +0.27(+1.61%)
Jun 18, 2009 16.33 16.79 16.33 16.75 2,202,368 +0.34(+2.08%)
Jun 17, 2009 16.47 16.69 16.25 16.41 2,798,162 -0.20(-1.22%)
Jun 16, 2009 16.88 16.99 16.50 16.61 2,339,496 -0.18(-1.08%)
Jun 15, 2009 17.07 17.07 16.47 16.79 2,509,388 -0.44(-2.56%)
Jun 12, 2009 17.24 17.29 17.05 17.24 1,859,052 -0.26(-1.49%)
Jun 11, 2009 17.29 17.66 17.29 17.50 2,923,412 +0.21(+1.22%)
Jun 10, 2009 17.50 17.53 17.00 17.29 4,429,965 -0.13(-0.72%)
Jun 09, 2009 17.61 17.73 17.29 17.41 2,962,003 +0.07(+0.39%)
Jun 08, 2009 17.25 17.42 17.06 17.34 3,383,937 +0.25(+1.48%)
Jun 05, 2009 17.17 17.23 16.89 17.09 4,119,695 -0.16(-0.93%)
Jun 04, 2009 16.86 17.31 16.75 17.25 3,213,750 +0.48(+2.89%)
Jun 03, 2009 17.22 17.22 16.70 16.77 3,179,708 -0.70(-4.00%)
Jun 02, 2009 17.17 17.56 17.17 17.47 3,209,754 +0.25(+1.44%)
Jun 01, 2009 17.22 17.42 16.97 17.22 3,424,152 +0.29(+1.72%)
May 29, 2009 17.12 17.25 16.46 16.93 5,911,926 -0.24(-1.40%)
May 28, 2009 16.83 17.25 16.62 17.17 3,896,145 +0.69(+4.19%)
May 27, 2009 17.00 17.07 16.48 16.48 4,313,805 -0.48(-2.85%)
May 26, 2009 15.89 16.97 15.86 16.96 4,397,628 +1.12(+7.04%)
May 22, 2009 15.88 16.07 15.69 15.85 2,258,103 +0.06(+0.37%)
May 21, 2009 15.84 15.96 15.71 15.79 4,021,649 -0.32(-1.96%)
May 20, 2009 15.91 16.28 15.91 16.10 4,568,841 +0.32(+2.05%)
May 19, 2009 15.70 15.93 15.57 15.78 3,685,254 +0.16(+1.00%)
May 18, 2009 15.22 15.67 15.18 15.62 2,453,166 +0.71(+4.77%)
May 15, 2009 15.24 15.41 14.89 14.91 3,671,276 -0.34(-2.21%)
May 14, 2009 14.73 15.36 14.73 15.25 3,995,935 +0.46(+3.10%)
May 13, 2009 15.39 15.46 14.72 14.79 4,554,807 -0.90(-5.74%)
May 12, 2009 16.16 16.16 15.42 15.69 2,935,639 -0.22(-1.40%)
May 11, 2009 15.99 16.09 15.83 15.91 2,489,722 -0.47(-2.85%)
May 08, 2009 16.28 16.40 15.85 16.38 3,329,846 +0.60(+3.79%)
May 07, 2009 16.41 16.48 15.64 15.78 4,100,916 -0.42(-2.57%)
May 06, 2009 15.88 16.23 15.72 16.20 4,034,845 +0.50(+3.16%)
May 05, 2009 15.41 15.83 15.41 15.70 4,152,326 +0.12(+0.76%)
May 04, 2009 15.34 15.60 15.27 15.59 3,607,675 +0.68(+4.55%)
May 01, 2009 14.88 14.99 14.79 14.91 2,371,108 +0.03(+0.23%)
Apr 30, 2009 15.03 15.25 14.77 14.87 4,196,562 +0.12(+0.80%)
Apr 29, 2009 14.54 14.89 14.54 14.76 4,039,317 +0.45(+3.15%)
Apr 28, 2009 14.04 14.47 14.04 14.31 3,134,458 -0.08(-0.59%)
Apr 27, 2009 14.24 14.71 14.24 14.39 3,748,886 -0.26(-1.75%)
Apr 24, 2009 14.52 14.83 14.45 14.65 5,150,387 +0.27(+1.87%)
Apr 23, 2009 14.05 14.38 14.01 14.38 4,570,307 +0.39(+2.77%)
Apr 22, 2009 13.86 14.32 13.83 13.99 5,350,360 -0.12(-0.87%)
Apr 21, 2009 13.46 14.28 13.24 14.11 6,301,229 -0.01(-0.09%)
Apr 20, 2009 14.63 14.63 14.09 14.12 5,942,633 -0.82(-5.49%)
Apr 17, 2009 14.63 15.17 14.53 14.95 5,145,720 +0.21(+1.46%)
Apr 16, 2009 14.58 14.79 14.29 14.73 4,659,108 +0.35(+2.40%)
Apr 15, 2009 13.86 14.41 13.86 14.39 4,059,135 +0.38(+2.70%)
Apr 14, 2009 14.06 14.48 13.98 14.01 6,930,270 +0.04(+0.30%)
Apr 13, 2009 13.31 14.12 13.31 13.96 4,715,347 +0.35(+2.57%)
Apr 09, 2009 13.34 13.62 13.30 13.62 5,755,292 +0.77(+5.96%)
Apr 08, 2009 12.77 12.92 12.62 12.85 4,043,546 +0.15(+1.16%)
Apr 07, 2009 12.67 12.83 12.51 12.70 5,779,501 -0.38(-2.93%)
Apr 06, 2009 13.04 13.11 12.74 13.09 5,081,895 -0.11(-0.83%)
Apr 03, 2009 12.88 13.25 12.82 13.19 7,137,645 +0.32(+2.45%)
Apr 02, 2009 13.14 13.14 12.83 12.88 7,323,196 +0.38(+3.03%)
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.