Indicators

Royal Bank of Canada (NY: RY )

103.21 +0.12 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.89	17.01	16.23	16.69	5,994,778	-0.24(-1.40%)
May 28, 2009	16.59	17.01	16.39	16.93	3,950,747	+0.68(+4.19%)
May 27, 2009	16.77	16.83	16.25	16.25	4,374,260	-0.48(-2.85%)
May 26, 2009	15.67	16.73	15.64	16.73	4,459,258	+1.10(+7.04%)
May 22, 2009	15.66	15.85	15.47	15.63	2,289,749	+0.06(+0.37%)
May 21, 2009	15.62	15.74	15.50	15.57	4,078,010	-0.31(-1.96%)
May 20, 2009	15.69	16.06	15.69	15.88	4,632,871	+0.32(+2.05%)
May 19, 2009	15.48	15.71	15.35	15.56	3,736,901	+0.15(+1.00%)
May 18, 2009	15.01	15.45	14.97	15.41	2,487,545	+0.70(+4.77%)
May 15, 2009	15.03	15.20	14.69	14.71	3,722,727	-0.33(-2.21%)
May 14, 2009	14.53	15.15	14.53	15.04	4,051,935	+0.45(+3.10%)
May 13, 2009	15.18	15.25	14.52	14.59	4,618,639	-0.89(-5.74%)
May 12, 2009	15.93	15.93	15.20	15.47	2,976,780	-0.22(-1.40%)
May 11, 2009	15.77	15.86	15.61	15.69	2,524,614	-0.46(-2.85%)
May 08, 2009	16.05	16.18	15.64	16.15	3,376,512	+0.59(+3.79%)
May 07, 2009	16.19	16.25	15.43	15.57	4,158,388	-0.41(-2.57%)
May 06, 2009	15.66	16.00	15.51	15.98	4,091,391	+0.49(+3.16%)
May 05, 2009	15.20	15.61	15.20	15.49	4,210,519	+0.12(+0.76%)
May 04, 2009	15.13	15.38	15.06	15.37	3,658,234	+0.67(+4.55%)

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.