Royal Bank of Canada (NY: RY )

86.85 USD +0.06 (+0.07%)
Streaming Delayed Price Updated: 4:01 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.42 79.57 78.86 78.96 906,000 -1.14(-1.42%)
Jan 30, 2020 79.57 80.16 79.41 80.10 744,851 -0.01(-0.01%)
Jan 29, 2020 80.26 80.50 80.05 80.11 1,386,631 -0.23(-0.29%)
Jan 28, 2020 80.00 80.44 79.84 80.34 718,781 +0.45(+0.56%)
Jan 27, 2020 79.38 80.17 79.10 79.89 969,209 -0.59(-0.73%)
Jan 24, 2020 80.95 81.17 80.24 80.48 962,300 -1.25(-1.53%)
Jan 23, 2020 81.01 81.73 80.81 81.73 1,030,723 +0.46(+0.57%)
Jan 22, 2020 81.90 81.90 81.22 81.27 652,604 -0.40(-0.49%)
Jan 21, 2020 82.08 82.08 81.59 81.67 785,712 +0.15(+0.18%)
Jan 17, 2020 81.57 81.73 81.36 81.52 884,200 +0.09(+0.11%)
Jan 16, 2020 81.00 81.68 80.88 81.43 1,418,405 +0.72(+0.89%)
Jan 15, 2020 80.50 80.80 80.30 80.71 1,794,649 +0.25(+0.31%)
Jan 14, 2020 80.23 80.63 80.06 80.46 2,602,964 +0.23(+0.29%)
Jan 13, 2020 79.97 80.24 79.69 80.23 1,211,926 +0.38(+0.48%)
Jan 10, 2020 79.97 80.14 79.62 79.85 607,700 +0.01(+0.01%)
Jan 09, 2020 80.00 80.09 79.70 79.84 573,190 -0.01(-0.01%)
Jan 08, 2020 79.31 80.22 79.22 79.85 809,006 +0.48(+0.60%)
Jan 07, 2020 79.51 79.66 79.23 79.37 969,348 -0.22(-0.28%)
Jan 06, 2020 79.29 79.61 79.11 79.59 1,304,548 +0.17(+0.21%)
Jan 03, 2020 79.12 79.66 79.03 79.42 543,100 -0.28(-0.35%)
Jan 02, 2020 79.34 79.78 79.18 79.70 758,120 +0.50(+0.63%)
Dec 31, 2019 79.02 79.31 78.93 79.20 607,000 +0.21(+0.27%)
Dec 30, 2019 79.29 79.32 78.75 78.99 625,450 -0.08(-0.10%)
Dec 27, 2019 79.09 79.25 78.86 79.07 667,200 +0.41(+0.52%)
Dec 26, 2019 78.64 78.83 78.42 78.66 330,361 +0.06(+0.08%)
Dec 24, 2019 78.69 78.69 78.37 78.60 300,400 -0.11(-0.14%)
Dec 23, 2019 79.27 79.28 78.69 78.71 581,475 -0.54(-0.68%)
Dec 20, 2019 79.13 79.43 78.85 79.25 697,100 +0.10(+0.13%)
Dec 19, 2019 79.13 79.29 78.75 79.15 2,468,670 -0.07(-0.09%)
Dec 18, 2019 79.78 79.78 79.07 79.22 571,427 -0.35(-0.44%)
Dec 17, 2019 79.21 79.64 78.86 79.57 739,815 -0.08(-0.10%)
Dec 16, 2019 80.09 80.21 79.64 79.65 602,098 +0.23(+0.29%)
Dec 13, 2019 79.08 79.73 78.80 79.42 1,497,400 +0.61(+0.77%)
Dec 12, 2019 78.61 79.07 78.50 78.81 830,790 +0.13(+0.17%)
Dec 11, 2019 78.39 78.82 78.35 78.68 912,026 +0.18(+0.23%)
Dec 10, 2019 78.83 78.83 78.30 78.50 810,121 -0.45(-0.57%)
Dec 09, 2019 79.20 79.20 78.70 78.95 1,145,982 -0.25(-0.32%)
Dec 06, 2019 79.52 79.65 79.07 79.20 1,070,700 -0.26(-0.33%)
Dec 05, 2019 79.45 79.59 78.49 79.46 1,235,899 -0.06(-0.08%)
Dec 04, 2019 80.16 80.55 79.08 79.52 2,389,897 -1.18(-1.46%)
Dec 03, 2019 80.57 80.75 80.16 80.70 829,951 -0.56(-0.69%)
Dec 02, 2019 81.89 81.89 81.15 81.26 625,076 -0.49(-0.60%)
Nov 29, 2019 81.64 81.91 81.43 81.75 332,500 -0.18(-0.22%)
Nov 27, 2019 82.00 82.20 81.69 81.93 679,900 +0.09(+0.11%)
Nov 26, 2019 81.93 81.97 81.40 81.84 612,350 -0.38(-0.46%)
Nov 25, 2019 82.09 82.44 81.98 82.22 1,934,127 +0.02(+0.02%)
Nov 22, 2019 82.55 82.55 82.01 82.20 595,000 +0.01(+0.01%)
Nov 21, 2019 82.17 82.33 81.83 82.19 681,681 +0.38(+0.46%)
Nov 20, 2019 81.77 82.11 81.66 81.81 996,176 -0.19(-0.23%)
Nov 19, 2019 82.39 82.44 81.91 82.00 612,428 -0.35(-0.43%)
Nov 18, 2019 82.04 82.46 82.02 82.35 546,301 +0.09(+0.11%)
Nov 15, 2019 81.84 82.27 81.71 82.26 634,300 +0.49(+0.60%)
Nov 14, 2019 81.71 81.81 81.46 81.77 435,179 +0.06(+0.07%)
Nov 13, 2019 81.45 81.87 81.16 81.71 546,704 -0.09(-0.11%)
Nov 12, 2019 81.81 81.90 81.62 81.80 571,893 -0.03(-0.04%)
Nov 11, 2019 81.79 81.91 81.55 81.83 752,452 -0.19(-0.23%)
Nov 08, 2019 82.07 82.24 81.82 82.02 524,100 -0.24(-0.29%)
Nov 07, 2019 82.08 82.49 82.08 82.26 503,095 +0.26(+0.32%)
Nov 06, 2019 81.92 82.13 81.69 82.00 614,955 -0.03(-0.04%)
Nov 05, 2019 81.82 82.27 81.73 82.03 1,149,240 +0.21(+0.26%)
Nov 04, 2019 81.44 82.01 81.36 81.82 1,335,008 +0.67(+0.83%)
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.