Royal Bank of Canada (NY: RY )

89.35 USD +0.46 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.60 50.82 50.45 50.77 52,100 +0.13(+0.26%)
Jan 28, 2005 50.75 50.92 50.40 50.64 62,100 -0.33(-0.65%)
Jan 27, 2005 50.70 51.00 50.54 50.97 56,800 -0.17(-0.33%)
Jan 26, 2005 50.70 51.36 50.70 51.14 71,700 +0.46(+0.91%)
Jan 25, 2005 51.10 51.12 50.57 50.68 52,600 -0.89(-1.73%)
Jan 24, 2005 51.43 51.57 51.24 51.57 40,000 -0.36(-0.69%)
Jan 21, 2005 51.54 52.10 51.54 51.93 49,400 +0.39(+0.76%)
Jan 20, 2005 51.30 51.61 51.24 51.54 38,500 -0.16(-0.31%)
Jan 19, 2005 51.82 51.86 51.54 51.70 44,100 -0.06(-0.12%)
Jan 18, 2005 51.44 51.97 51.40 51.76 384,200 +0.11(+0.21%)
Jan 14, 2005 51.29 51.75 51.29 51.65 32,800 -0.31(-0.60%)
Jan 13, 2005 51.98 52.11 51.79 51.96 42,700 -0.12(-0.23%)
Jan 12, 2005 52.22 52.38 52.07 52.08 57,200 +0.39(+0.75%)
Jan 11, 2005 51.37 51.79 51.37 51.69 74,500 +0.45(+0.88%)
Jan 10, 2005 51.25 51.67 51.11 51.24 57,500 +0.24(+0.47%)
Jan 07, 2005 51.72 51.72 50.71 51.00 46,700 -0.28(-0.55%)
Jan 06, 2005 51.66 51.74 51.02 51.28 87,800 -0.59(-1.14%)
Jan 05, 2005 52.04 52.30 51.83 51.87 89,500 -0.38(-0.73%)
Jan 04, 2005 52.78 52.78 52.03 52.25 61,700 -0.62(-1.17%)
Jan 03, 2005 53.44 53.44 52.53 52.87 56,400 -0.57(-1.07%)
Dec 31, 2004 53.26 53.57 53.26 53.44 51,200 +0.21(+0.39%)
Dec 30, 2004 52.50 53.39 52.50 53.23 55,900 +0.63(+1.20%)
Dec 29, 2004 52.00 52.92 52.00 52.60 70,500 +0.77(+1.49%)
Dec 28, 2004 51.50 51.83 51.42 51.83 22,800 +0.33(+0.64%)
Dec 27, 2004 51.55 51.75 51.43 51.50 27,600 -0.19(-0.37%)
Dec 23, 2004 51.50 51.71 51.45 51.69 53,700 +0.29(+0.56%)
Dec 22, 2004 51.32 51.70 51.20 51.40 62,300 -0.37(-0.71%)
Dec 21, 2004 51.72 52.20 51.72 51.77 46,500 +0.14(+0.27%)
Dec 20, 2004 51.43 51.67 51.23 51.63 47,700 +0.20(+0.39%)
Dec 17, 2004 51.42 51.74 51.25 51.43 53,800 +0.14(+0.27%)
Dec 16, 2004 51.17 51.48 50.95 51.29 56,200 -0.19(-0.37%)
Dec 15, 2004 51.24 51.64 51.05 51.48 54,400 +0.38(+0.74%)
Dec 14, 2004 51.06 51.17 50.46 51.10 108,100 -0.28(-0.54%)
Dec 13, 2004 51.48 51.75 51.21 51.38 49,400 -0.32(-0.62%)
Dec 10, 2004 51.40 51.80 51.34 51.70 36,800 -0.23(-0.44%)
Dec 09, 2004 51.75 52.07 51.42 51.93 57,700 -0.24(-0.46%)
Dec 08, 2004 51.80 52.20 51.63 52.17 58,000 -0.45(-0.86%)
Dec 07, 2004 52.50 52.74 52.28 52.62 33,700 -0.17(-0.32%)
Dec 06, 2004 52.01 52.82 52.00 52.79 39,400 +0.24(+0.46%)
Dec 03, 2004 52.70 52.70 52.04 52.55 37,800 -0.33(-0.62%)
Dec 02, 2004 53.30 53.78 52.85 52.88 56,100 -0.36(-0.68%)
Dec 01, 2004 52.70 53.24 52.70 53.24 82,700 +0.61(+1.16%)
Nov 30, 2004 51.83 52.88 51.31 52.63 135,000 +0.44(+0.84%)
Nov 29, 2004 52.65 52.78 52.18 52.19 45,600 -0.80(-1.51%)
Nov 26, 2004 52.79 53.15 52.71 52.99 34,800 +0.68(+1.30%)
Nov 24, 2004 52.60 52.66 52.13 52.31 44,300 -0.53(-1.00%)
Nov 23, 2004 52.98 52.98 52.31 52.84 42,300 -0.25(-0.47%)
Nov 22, 2004 53.17 53.61 52.97 53.09 55,600 -0.09(-0.17%)
Nov 19, 2004 52.55 53.18 52.30 53.18 50,100 +0.66(+1.26%)
Nov 18, 2004 52.83 52.83 52.15 52.52 148,600 -0.62(-1.17%)
Nov 17, 2004 53.53 53.64 52.98 53.14 41,700 +0.08(+0.15%)
Nov 16, 2004 53.09 53.33 52.97 53.06 89,100 -0.08(-0.15%)
Nov 15, 2004 53.10 53.45 52.94 53.14 77,800 -0.09(-0.17%)
Nov 12, 2004 52.96 53.67 52.96 53.23 53,000 +0.02(+0.04%)
Nov 11, 2004 52.88 53.42 52.75 53.21 56,800 +0.21(+0.40%)
Nov 10, 2004 53.04 53.24 52.60 53.00 55,800 -0.23(-0.43%)
Nov 09, 2004 53.55 53.86 53.05 53.23 75,300 -0.56(-1.04%)
Nov 08, 2004 53.20 53.90 53.00 53.79 1,361,700 +0.41(+0.77%)
Nov 05, 2004 53.28 53.57 53.18 53.38 69,500 +0.32(+0.60%)
Nov 04, 2004 52.68 53.31 52.62 53.06 52,700 +0.19(+0.36%)
Nov 03, 2004 52.70 53.02 52.62 52.87 47,100 +0.77(+1.48%)
Nov 02, 2004 51.97 52.38 51.87 52.10 48,100 +0.00(+0.00%)
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.