Royal Bank of Canada (NY: RY )

88.92 USD +2.14 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.23 25.23 24.05 24.58 0 -0.23(-0.93%)
Jan 29, 2009 25.66 26.03 24.67 24.81 1,264,382 -1.26(-4.83%)
Jan 28, 2009 26.00 26.78 25.76 26.07 1,548,941 +1.03(+4.11%)
Jan 27, 2009 24.35 25.17 24.29 25.04 1,596,149 +0.97(+4.03%)
Jan 26, 2009 23.61 24.50 23.26 24.07 1,701,255 +1.28(+5.62%)
Jan 23, 2009 23.29 23.58 22.73 22.79 2,019,855 -1.07(-4.48%)
Jan 22, 2009 24.58 24.66 23.79 23.86 1,907,837 -1.89(-7.34%)
Jan 21, 2009 25.40 25.75 23.83 25.75 1,603,208 +1.50(+6.19%)
Jan 20, 2009 26.50 26.50 24.07 24.25 2,013,368 -2.65(-9.85%)
Jan 16, 2009 28.21 28.21 26.29 26.90 1,424,294 -0.29(-1.07%)
Jan 15, 2009 27.92 28.09 25.99 27.19 1,802,599 -0.53(-1.91%)
Jan 14, 2009 28.52 28.52 27.21 27.72 1,163,820 -1.55(-5.30%)
Jan 13, 2009 29.47 29.47 28.67 29.27 1,042,822 -0.17(-0.58%)
Jan 12, 2009 30.75 30.90 29.18 29.44 871,610 -1.48(-4.79%)
Jan 09, 2009 31.65 31.88 30.82 30.92 758,801 -0.84(-2.64%)
Jan 08, 2009 31.09 31.87 30.59 31.76 858,108 +0.78(+2.52%)
Jan 07, 2009 31.31 31.63 30.72 30.98 711,570 -1.11(-3.46%)
Jan 06, 2009 31.62 32.30 31.39 32.09 1,043,237 +0.95(+3.05%)
Jan 05, 2009 30.40 31.51 30.00 31.14 902,106 +0.80(+2.64%)
Jan 02, 2009 29.55 30.45 29.11 30.34 0 +0.68(+2.29%)
Jan 01, 2009 29.06 29.72 28.94 29.66 0 +0.00(+0.00%)
Dec 31, 2008 29.06 29.72 28.94 29.66 681,238 +0.60(+2.06%)
Dec 30, 2008 28.40 29.07 28.21 29.06 590,421 +0.57(+2.00%)
Dec 29, 2008 28.01 28.57 27.90 28.49 683,971 +0.29(+1.03%)
Dec 26, 2008 27.93 28.25 27.65 28.20 387,542 +0.06(+0.21%)
Dec 24, 2008 28.72 28.72 27.88 28.14 366,303 -0.21(-0.74%)
Dec 23, 2008 27.86 28.56 27.86 28.35 1,284,116 +0.52(+1.87%)
Dec 22, 2008 27.72 28.61 27.57 27.83 1,041,204 -0.13(-0.46%)
Dec 19, 2008 28.34 28.34 27.50 27.96 1,583,592 +0.00(+0.00%)
Dec 18, 2008 28.93 29.09 27.68 27.96 1,288,710 -0.69(-2.41%)
Dec 17, 2008 28.49 29.34 28.10 28.65 1,703,237 -0.45(-1.55%)
Dec 16, 2008 27.49 29.14 27.23 29.10 2,065,161 +1.42(+5.13%)
Dec 15, 2008 28.36 28.36 27.31 27.68 1,256,451 -0.25(-0.90%)
Dec 12, 2008 26.75 28.28 26.49 27.93 0 +0.57(+2.08%)
Dec 11, 2008 28.20 28.78 27.22 27.36 2,409,829 -0.56(-2.01%)
Dec 10, 2008 28.10 28.39 27.33 27.92 1,709,094 +0.05(+0.18%)
Dec 09, 2008 27.77 28.30 27.33 27.87 2,959,243 -2.25(-7.47%)
Dec 08, 2008 30.20 30.88 29.77 30.12 2,197,705 +1.31(+4.55%)
Dec 05, 2008 28.52 29.67 27.71 28.81 0 -0.47(-1.61%)
Dec 04, 2008 30.23 31.70 29.04 29.28 1,673,749 -1.49(-4.84%)
Dec 03, 2008 29.76 30.93 28.94 30.77 2,137,484 +0.30(+0.98%)
Dec 02, 2008 32.19 32.33 30.09 30.47 1,965,375 -1.04(-3.30%)
Dec 01, 2008 33.08 33.52 31.34 31.51 1,599,454 -1.03(-3.17%)
Nov 28, 2008 31.94 32.59 31.02 32.54 386,406 +0.61(+1.91%)
Nov 26, 2008 31.49 32.03 30.53 31.93 1,200,648 +0.10(+0.31%)
Nov 25, 2008 32.37 32.78 30.22 31.83 2,116,897 -0.33(-1.03%)
Nov 24, 2008 28.71 32.56 27.59 32.16 2,272,838 +3.51(+12.25%)
Nov 21, 2008 29.09 29.17 25.89 28.65 3,312,622 +0.81(+2.91%)
Nov 20, 2008 32.50 32.51 27.46 27.84 4,278,761 -4.95(-15.10%)
Nov 19, 2008 34.79 34.80 32.71 32.79 2,392,511 -2.57(-7.27%)
Nov 18, 2008 35.60 36.26 33.78 35.36 1,846,366 -0.09(-0.25%)
Nov 17, 2008 35.70 36.07 34.97 35.45 1,678,722 -0.64(-1.77%)
Nov 14, 2008 37.39 37.66 36.04 36.09 0 -2.08(-5.45%)
Nov 13, 2008 35.72 38.18 34.53 38.17 2,092,075 +2.62(+7.37%)
Nov 12, 2008 37.64 37.76 35.15 35.55 1,173,229 -2.95(-7.66%)
Nov 11, 2008 39.28 39.38 38.11 38.50 1,001,423 -1.14(-2.88%)
Nov 10, 2008 40.34 40.59 39.42 39.64 965,259 -0.15(-0.38%)
Nov 07, 2008 39.39 40.65 39.39 39.79 1,043,382 +0.79(+2.03%)
Nov 06, 2008 39.04 40.29 38.65 39.00 1,578,405 -0.82(-2.06%)
Nov 05, 2008 40.58 41.44 39.61 39.82 1,037,610 -1.68(-4.05%)
Nov 04, 2008 40.68 41.85 39.76 41.50 1,173,829 +2.06(+5.22%)
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.