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, 2008 49.03 50.79 48.86 50.38 1,189,575 +0.13(+0.26%)
Jan 30, 2008 50.16 51.15 49.99 50.25 929,447 +0.16(+0.32%)
Jan 29, 2008 51.03 51.03 49.65 50.09 622,710 +0.65(+1.31%)
Jan 28, 2008 49.29 49.76 48.45 49.44 687,052 +0.41(+0.84%)
Jan 25, 2008 50.24 50.36 48.67 49.03 966,765 -0.76(-1.53%)
Jan 24, 2008 50.09 50.82 49.40 49.79 921,800 +0.25(+0.50%)
Jan 23, 2008 46.41 49.70 46.41 49.54 1,532,570 +2.41(+5.11%)
Jan 22, 2008 44.44 47.39 44.25 47.13 1,776,814 +0.85(+1.84%)
Jan 21, 2008 46.28 46.28 46.28 46.28 0 +0.00(+0.00%)
Jan 18, 2008 46.67 47.40 45.67 46.28 1,380,594 -0.32(-0.69%)
Jan 17, 2008 47.98 48.10 46.49 46.60 1,177,300 -0.92(-1.94%)
Jan 16, 2008 47.49 48.36 47.28 47.52 1,311,700 -0.20(-0.42%)
Jan 15, 2008 48.50 48.50 47.47 47.72 1,102,150 -1.22(-2.49%)
Jan 14, 2008 49.70 49.80 48.76 48.94 876,700 -0.04(-0.08%)
Jan 11, 2008 49.40 49.67 48.73 48.98 931,485 -0.96(-1.92%)
Jan 10, 2008 48.59 50.30 48.26 49.94 1,008,034 +1.03(+2.11%)
Jan 09, 2008 48.54 48.91 48.07 48.91 1,000,710 +0.20(+0.41%)
Jan 08, 2008 49.06 49.93 48.67 48.71 961,000 -0.24(-0.49%)
Jan 07, 2008 49.11 49.75 48.62 48.95 992,528 -0.36(-0.73%)
Jan 04, 2008 50.12 50.14 49.20 49.31 712,720 -1.07(-2.12%)
Jan 03, 2008 50.92 50.92 49.91 50.38 590,250 -0.20(-0.40%)
Jan 02, 2008 51.12 51.36 50.28 50.58 486,284 -0.46(-0.90%)
Jan 01, 2008 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Dec 31, 2007 51.60 51.93 50.98 51.04 348,101 -0.88(-1.69%)
Dec 28, 2007 51.03 51.94 51.03 51.92 542,000 +1.22(+2.41%)
Dec 27, 2007 51.01 51.21 50.47 50.70 380,700 -0.11(-0.22%)
Dec 26, 2007 51.20 51.22 50.67 50.81 177,900 -0.32(-0.63%)
Dec 24, 2007 50.86 51.13 50.59 51.13 280,900 +0.90(+1.79%)
Dec 21, 2007 49.40 50.32 49.40 50.23 495,800 +0.19(+0.38%)
Dec 20, 2007 50.69 51.20 49.78 50.04 458,300 -0.55(-1.09%)
Dec 19, 2007 50.65 51.61 50.42 50.59 596,700 +0.04(+0.08%)
Dec 18, 2007 51.02 51.17 50.00 50.55 1,004,200 -0.16(-0.32%)
Dec 17, 2007 50.35 51.97 50.35 50.71 818,826 +0.10(+0.20%)
Dec 14, 2007 50.38 51.10 50.29 50.61 610,100 -0.43(-0.84%)
Dec 13, 2007 50.95 51.44 50.26 51.04 867,400 -0.48(-0.93%)
Dec 12, 2007 52.87 52.87 50.93 51.52 1,047,590 +0.05(+0.10%)
Dec 11, 2007 52.84 53.34 51.30 51.47 809,600 -1.25(-2.37%)
Dec 10, 2007 52.21 52.83 51.85 52.72 782,795 +0.66(+1.27%)
Dec 07, 2007 52.46 52.73 51.99 52.06 706,210 -0.03(-0.06%)
Dec 06, 2007 52.14 52.68 51.72 52.09 625,306 -0.25(-0.48%)
Dec 05, 2007 52.58 52.81 52.11 52.34 845,700 -0.02(-0.04%)
Dec 04, 2007 52.48 52.55 51.42 52.36 746,500 -0.90(-1.69%)
Dec 03, 2007 53.48 53.77 52.76 53.26 672,350 -0.08(-0.15%)
Nov 30, 2007 54.05 54.60 52.67 53.34 926,900 -0.47(-0.87%)
Nov 29, 2007 53.21 54.31 53.15 53.81 667,403 +0.25(+0.47%)
Nov 28, 2007 51.09 53.88 48.95 53.56 972,862 +2.74(+5.39%)
Nov 27, 2007 49.80 51.13 49.15 50.82 852,366 +1.01(+2.03%)
Nov 26, 2007 50.54 51.05 49.70 49.81 629,695 -0.64(-1.27%)
Nov 23, 2007 49.96 50.91 49.96 50.45 260,000 +0.87(+1.75%)
Nov 21, 2007 49.96 50.50 49.52 49.58 683,700 -1.51(-2.96%)
Nov 20, 2007 51.00 51.95 50.00 51.09 900,601 +0.19(+0.37%)
Nov 19, 2007 52.24 52.24 50.84 50.90 657,000 -1.61(-3.07%)
Nov 16, 2007 52.76 52.76 51.75 52.51 431,920 +0.67(+1.29%)
Nov 15, 2007 53.24 53.53 51.48 51.84 550,738 -2.32(-4.28%)
Nov 14, 2007 55.29 55.51 53.93 54.16 475,100 -0.19(-0.35%)
Nov 13, 2007 52.45 54.45 52.45 54.35 614,051 +2.15(+4.12%)
Nov 12, 2007 52.99 53.50 52.06 52.20 779,322 -1.67(-3.10%)
Nov 09, 2007 54.25 55.04 53.79 53.87 872,300 -1.43(-2.59%)
Nov 08, 2007 55.92 56.20 53.82 55.30 1,162,800 -0.23(-0.41%)
Nov 07, 2007 57.90 58.17 55.42 55.53 622,300 -2.24(-3.88%)
Nov 06, 2007 57.75 57.83 57.11 57.77 484,100 +0.78(+1.37%)
Nov 05, 2007 56.85 57.59 56.25 56.99 492,500 -0.82(-1.42%)
Nov 02, 2007 58.95 58.95 57.14 57.81 582,000 +0.48(+0.84%)
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.