Royal Bank of Canada (NY: RY )

85.09 USD -2.43 (-2.78%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.05 46.57 46.05 46.28 221,500 +0.04(+0.09%)
Jan 30, 2007 46.08 46.26 45.76 46.24 255,900 +0.07(+0.15%)
Jan 29, 2007 46.63 46.67 46.10 46.17 164,100 -0.52(-1.11%)
Jan 26, 2007 46.34 46.81 46.34 46.69 160,200 +0.44(+0.95%)
Jan 25, 2007 46.43 46.59 46.19 46.25 100,300 -0.21(-0.45%)
Jan 24, 2007 46.07 46.51 46.03 46.46 307,200 +0.43(+0.93%)
Jan 23, 2007 45.79 46.05 45.60 46.03 174,200 -0.30(-0.65%)
Jan 22, 2007 46.70 46.79 46.26 46.33 138,200 -0.36(-0.77%)
Jan 19, 2007 46.29 46.69 46.22 46.69 151,800 +0.41(+0.89%)
Jan 18, 2007 46.38 46.66 46.11 46.28 124,500 -0.16(-0.34%)
Jan 17, 2007 46.28 46.54 46.07 46.44 147,600 +0.26(+0.56%)
Jan 16, 2007 46.58 46.69 46.14 46.18 303,600 -0.26(-0.56%)
Jan 12, 2007 46.11 46.77 46.11 46.44 163,600 +0.54(+1.18%)
Jan 11, 2007 45.46 46.05 45.46 45.90 132,600 +0.40(+0.88%)
Jan 10, 2007 45.79 45.81 45.19 45.50 174,500 -0.39(-0.85%)
Jan 09, 2007 46.12 46.37 45.49 45.89 209,900 -0.41(-0.89%)
Jan 08, 2007 46.34 46.62 46.19 46.30 111,700 -0.18(-0.39%)
Jan 05, 2007 46.74 46.80 46.23 46.48 200,600 -0.36(-0.77%)
Jan 04, 2007 47.38 47.46 46.69 46.84 173,100 -0.58(-1.22%)
Jan 03, 2007 47.48 47.86 47.16 47.42 206,300 -0.23(-0.48%)
Dec 29, 2006 47.60 47.89 47.58 47.65 69,500 -0.09(-0.19%)
Dec 28, 2006 47.71 47.82 47.52 47.74 85,500 +0.28(+0.59%)
Dec 27, 2006 47.22 47.65 47.12 47.46 120,700 +0.06(+0.13%)
Dec 26, 2006 47.30 47.40 47.09 47.40 44,200 +0.14(+0.30%)
Dec 22, 2006 47.35 47.54 47.12 47.26 125,300 -0.39(-0.82%)
Dec 21, 2006 47.75 47.75 47.42 47.65 78,500 -0.29(-0.60%)
Dec 20, 2006 47.45 48.19 47.45 47.94 99,000 +0.48(+1.01%)
Dec 19, 2006 47.32 47.65 47.10 47.46 118,600 +0.16(+0.34%)
Dec 18, 2006 47.58 47.84 47.12 47.30 143,000 +0.07(+0.15%)
Dec 15, 2006 47.73 47.80 47.13 47.23 165,000 -0.25(-0.53%)
Dec 14, 2006 47.11 47.85 46.93 47.48 141,100 +0.27(+0.57%)
Dec 13, 2006 47.52 47.69 47.00 47.21 240,300 -0.47(-0.99%)
Dec 12, 2006 47.49 47.71 47.36 47.68 92,500 -0.01(-0.02%)
Dec 11, 2006 47.60 47.90 47.43 47.69 173,100 +0.10(+0.21%)
Dec 08, 2006 47.45 47.59 47.16 47.59 228,200 +0.16(+0.34%)
Dec 07, 2006 47.35 47.65 47.22 47.43 106,700 +0.16(+0.34%)
Dec 06, 2006 47.55 47.71 47.23 47.27 99,700 -0.28(-0.59%)
Dec 05, 2006 47.42 47.94 47.27 47.55 193,000 -0.09(-0.19%)
Dec 04, 2006 47.15 47.77 47.01 47.64 187,500 +0.74(+1.58%)
Dec 01, 2006 46.72 47.13 46.42 46.90 191,000 +0.21(+0.45%)
Nov 30, 2006 47.43 47.56 46.55 46.69 293,500 -0.42(-0.89%)
Nov 29, 2006 47.57 47.63 46.92 47.11 166,700 -0.66(-1.38%)
Nov 28, 2006 47.81 48.17 47.56 47.77 142,200 -0.10(-0.21%)
Nov 27, 2006 48.41 48.41 47.61 47.87 206,200 -0.21(-0.44%)
Nov 24, 2006 47.75 48.21 47.75 48.08 71,600 +0.66(+1.39%)
Nov 22, 2006 47.39 47.83 47.38 47.42 108,500 +0.02(+0.04%)
Nov 21, 2006 46.67 47.79 46.56 47.40 135,100 +0.73(+1.56%)
Nov 20, 2006 46.33 46.85 46.33 46.67 100,200 -0.06(-0.13%)
Nov 17, 2006 46.56 47.19 46.56 46.73 138,700 -0.38(-0.81%)
Nov 16, 2006 47.32 47.72 47.07 47.11 157,800 +0.03(+0.06%)
Nov 15, 2006 46.25 47.09 46.25 47.08 112,200 +0.67(+1.44%)
Nov 14, 2006 46.30 46.75 46.24 46.41 118,400 +0.21(+0.45%)
Nov 13, 2006 46.44 46.46 46.15 46.20 62,600 -0.46(-0.99%)
Nov 10, 2006 46.82 46.85 46.39 46.66 114,700 -0.15(-0.32%)
Nov 09, 2006 46.63 47.14 46.25 46.81 179,800 +0.07(+0.15%)
Nov 08, 2006 46.30 46.74 46.23 46.74 128,400 +0.39(+0.84%)
Nov 07, 2006 46.58 46.68 46.10 46.35 200,700 +0.32(+0.70%)
Nov 06, 2006 45.47 46.19 45.47 46.03 189,700 +0.41(+0.90%)
Nov 03, 2006 45.91 45.92 45.28 45.62 176,100 +0.25(+0.55%)
Nov 02, 2006 44.31 45.80 44.31 45.37 242,600 +1.00(+2.25%)
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.