Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.54 56.61 55.72 56.09 1,931,738 -0.20(-0.36%)
Jun 29, 2017 56.94 57.01 55.86 56.30 2,299,936 -0.15(-0.26%)
Jun 28, 2017 55.68 56.61 55.61 56.44 2,234,107 +1.18(+2.14%)
Jun 27, 2017 55.10 55.47 54.87 55.26 1,835,099 +0.37(+0.68%)
Jun 26, 2017 55.24 55.61 54.66 54.89 1,312,385 -0.05(-0.10%)
Jun 23, 2017 54.78 55.30 54.48 54.94 1,613,647 -0.03(-0.06%)
Jun 22, 2017 54.46 55.25 54.42 54.97 1,493,645 +0.79(+1.46%)
Jun 21, 2017 54.58 54.70 54.08 54.18 1,388,241 -0.47(-0.86%)
Jun 20, 2017 54.86 54.91 54.62 54.66 1,219,878 -0.54(-0.98%)
Jun 19, 2017 54.94 55.41 54.85 55.20 1,100,550 +0.27(+0.49%)
Jun 16, 2017 54.55 54.99 54.26 54.93 1,213,926 +0.32(+0.58%)
Jun 15, 2017 54.19 54.69 53.94 54.61 1,403,689 +0.02(+0.04%)
Jun 14, 2017 54.99 55.05 54.39 54.59 1,977,937 -0.29(-0.52%)
Jun 13, 2017 55.27 55.27 54.77 54.87 1,420,759 +0.19(+0.34%)
Jun 12, 2017 54.78 55.36 53.98 54.69 1,294,318 -0.08(-0.14%)
Jun 09, 2017 53.91 55.00 53.90 54.76 1,719,686 +0.94(+1.74%)
Jun 08, 2017 53.42 53.87 53.29 53.83 1,030,071 +0.49(+0.93%)
Jun 07, 2017 53.44 53.77 53.03 53.33 1,177,481 -0.08(-0.14%)
Jun 06, 2017 53.45 53.61 53.26 53.41 1,208,607 -0.29(-0.53%)
Jun 05, 2017 53.57 53.85 53.29 53.70 991,250 -0.08(-0.14%)
Jun 02, 2017 53.64 53.87 53.41 53.77 1,150,943 +0.11(+0.20%)
Jun 01, 2017 53.70 53.91 53.34 53.67 1,283,383 +0.22(+0.41%)
May 31, 2017 53.97 53.97 53.13 53.45 1,793,054 -0.30(-0.56%)
May 30, 2017 53.94 54.27 53.57 53.75 1,460,716 -0.23(-0.43%)
May 26, 2017 54.09 54.13 53.64 53.98 961,836 +0.12(+0.22%)
May 25, 2017 54.28 54.72 53.66 53.87 2,023,010 +0.29(+0.55%)
May 24, 2017 53.45 53.63 53.05 53.57 1,566,717 +0.01(+0.01%)
May 23, 2017 53.62 53.91 53.48 53.56 1,228,465 +0.29(+0.55%)
May 22, 2017 53.36 53.48 53.21 53.27 528,231 +0.05(+0.09%)
May 19, 2017 52.78 53.26 52.77 53.22 1,046,071 +0.68(+1.30%)
May 18, 2017 51.86 52.92 51.56 52.54 2,249,761 +0.57(+1.10%)
May 17, 2017 52.43 52.47 51.70 51.97 1,592,110 -0.97(-1.83%)
May 16, 2017 53.25 53.62 52.90 52.94 1,420,343 -0.11(-0.20%)
May 15, 2017 52.46 53.27 52.46 53.05 1,368,048 +0.87(+1.68%)
May 12, 2017 52.31 52.38 51.71 52.17 1,202,599 -0.20(-0.38%)
May 11, 2017 52.26 52.55 51.99 52.37 1,422,691 -0.47(-0.89%)
May 10, 2017 52.47 52.99 52.38 52.85 1,231,099 +0.46(+0.89%)
May 09, 2017 53.18 53.21 52.33 52.38 1,785,164 -0.78(-1.47%)
May 08, 2017 53.10 53.32 52.95 53.16 901,239 +0.04(+0.07%)
May 05, 2017 52.35 53.15 52.06 53.12 1,397,743 +0.97(+1.85%)
May 04, 2017 52.38 52.69 52.02 52.16 1,924,723 -0.17(-0.33%)
May 03, 2017 52.21 52.40 51.85 52.33 1,416,871 +0.09(+0.16%)
May 02, 2017 52.66 52.89 52.16 52.24 1,867,683 -0.51(-0.97%)
May 01, 2017 53.09 53.25 52.71 52.75 1,281,811 -0.22(-0.41%)
Apr 28, 2017 53.12 53.33 52.76 52.97 1,588,105 -0.18(-0.33%)
Apr 27, 2017 54.18 54.22 52.74 53.15 3,248,666 -1.09(-2.01%)
Apr 26, 2017 55.16 55.38 54.12 54.24 2,135,533 -1.08(-1.94%)
Apr 25, 2017 54.92 55.52 54.86 55.31 1,510,440 +0.28(+0.51%)
Apr 24, 2017 54.82 55.21 54.80 55.03 1,571,025 +0.89(+1.64%)
Apr 21, 2017 54.35 54.46 54.08 54.14 1,249,215 -0.34(-0.63%)
Apr 20, 2017 54.24 54.59 54.05 54.49 1,437,564 +0.37(+0.68%)
Apr 19, 2017 54.73 54.74 54.01 54.12 1,422,379 -0.55(-1.01%)
Apr 18, 2017 55.23 54.28 54.67 1,765,690 -0.56(-1.01%)
Apr 17, 2017 54.68 55.29 54.68 55.23 1,699,133 +0.82(+1.51%)
Apr 13, 2017 55.52 55.58 54.37 54.41 1,661,337 -1.08(-1.95%)
Apr 12, 2017 55.68 55.75 55.25 55.49 1,205,394 -0.16(-0.29%)
Apr 11, 2017 55.80 55.85 55.24 55.65 1,043,122 -0.23(-0.41%)
Apr 10, 2017 55.73 56.00 55.59 55.88 1,145,531 +0.25(+0.44%)
Apr 07, 2017 55.99 56.09 55.49 55.64 1,047,666 -0.25(-0.44%)
Apr 06, 2017 55.45 56.16 55.40 55.88 1,446,977 +0.52(+0.94%)
Apr 05, 2017 55.67 55.98 55.33 55.36 1,268,143 -0.05(-0.10%)
Apr 04, 2017 54.89 55.59 54.88 55.42 1,050,243 -0.02(-0.03%)
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.