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 29, 2010 50.24 50.24 49.02 49.06 1,464,786 -1.08(-2.15%)
Jan 28, 2010 50.53 50.66 49.52 50.14 1,048,348 -0.16(-0.32%)
Jan 27, 2010 49.91 50.45 49.52 50.30 1,166,579 +0.24(+0.48%)
Jan 26, 2010 49.35 50.71 48.69 50.06 1,076,987 +0.33(+0.66%)
Jan 25, 2010 50.42 50.42 49.33 49.73 1,042,627 -0.20(-0.40%)
Jan 22, 2010 51.30 51.30 49.79 49.93 1,506,253 -2.15(-4.13%)
Jan 21, 2010 52.84 52.98 52.02 52.08 1,257,386 -0.81(-1.53%)
Jan 20, 2010 52.67 52.91 52.27 52.89 810,760 -0.80(-1.49%)
Jan 19, 2010 53.17 53.76 53.13 53.69 486,461 +0.33(+0.62%)
Jan 15, 2010 54.22 53.36 53.36 53.36 627,200 -1.07(-1.97%)
Jan 14, 2010 53.96 54.51 53.96 54.43 521,294 +0.41(+0.76%)
Jan 13, 2010 53.46 54.12 53.25 54.02 608,838 +0.78(+1.47%)
Jan 12, 2010 52.81 53.29 52.64 53.24 639,610 -0.11(-0.21%)
Jan 11, 2010 53.70 53.89 53.32 53.35 560,903 -0.29(-0.54%)
Jan 08, 2010 53.49 53.77 53.26 53.64 451,929 +0.16(+0.30%)
Jan 07, 2010 53.51 53.67 53.05 53.48 606,016 -0.16(-0.30%)
Jan 06, 2010 53.76 53.87 53.36 53.64 714,562 -0.06(-0.11%)
Jan 05, 2010 54.39 54.88 53.60 53.70 715,758 -0.52(-0.96%)
Jan 04, 2010 54.10 54.39 53.64 54.22 760,792 +0.67(+1.25%)
Dec 31, 2009 53.49 53.55 53.55 53.55 484,100 +0.34(+0.64%)
Dec 30, 2009 53.06 53.34 52.82 53.21 332,902 -0.39(-0.73%)
Dec 29, 2009 53.86 54.12 53.46 53.60 498,195 +0.37(+0.70%)
Dec 28, 2009 53.53 53.62 53.05 53.23 313,002 -0.17(-0.32%)
Dec 24, 2009 53.30 53.41 52.95 53.40 165,048 +0.28(+0.53%)
Dec 23, 2009 53.65 53.99 52.98 53.12 558,889 -0.24(-0.45%)
Dec 22, 2009 52.45 53.47 52.32 53.36 742,956 +0.89(+1.70%)
Dec 21, 2009 51.94 52.74 51.94 52.47 556,823 +0.95(+1.84%)
Dec 18, 2009 51.38 51.81 50.96 51.52 788,800 +0.24(+0.47%)
Dec 17, 2009 51.77 51.77 51.14 51.28 709,821 -1.01(-1.93%)
Dec 16, 2009 52.11 52.43 51.81 52.29 739,002 +0.69(+1.34%)
Dec 15, 2009 52.40 52.40 51.43 51.60 531,024 -1.04(-1.98%)
Dec 14, 2009 52.73 52.83 52.60 52.64 554,109 +0.52(+1.00%)
Dec 11, 2009 52.52 52.79 51.56 52.12 710,754 -0.33(-0.63%)
Dec 10, 2009 52.21 52.55 51.76 52.45 766,965 +0.52(+1.00%)
Dec 09, 2009 52.01 52.02 51.00 51.93 919,079 +0.05(+0.10%)
Dec 08, 2009 52.11 52.15 51.02 51.88 1,310,415 -0.75(-1.43%)
Dec 07, 2009 52.80 53.50 52.41 52.63 966,586 -0.37(-0.70%)
Dec 04, 2009 55.13 55.38 52.63 53.00 2,461,758 -1.66(-3.04%)
Dec 03, 2009 54.88 55.48 54.48 54.66 1,645,507 -0.44(-0.80%)
Dec 02, 2009 54.89 55.29 54.69 55.10 765,314 +0.09(+0.16%)
Dec 01, 2009 54.95 55.25 54.66 55.01 766,428 +0.82(+1.51%)
Nov 30, 2009 53.62 54.55 53.57 54.19 965,159 +0.95(+1.78%)
Nov 27, 2009 51.70 53.68 51.30 53.24 759,274 -1.40(-2.56%)
Nov 25, 2009 54.65 55.18 54.55 54.64 651,966 +0.36(+0.66%)
Nov 24, 2009 55.22 55.33 54.20 54.28 1,097,408 -0.79(-1.43%)
Nov 23, 2009 54.85 55.45 54.85 55.07 770,333 +1.13(+2.09%)
Nov 20, 2009 53.57 54.03 53.56 53.94 647,845 -0.33(-0.61%)
Nov 19, 2009 54.54 54.63 53.79 54.27 747,714 -0.81(-1.47%)
Nov 18, 2009 55.32 55.47 54.83 55.08 571,038 -0.07(-0.13%)
Nov 17, 2009 54.45 55.17 54.13 55.15 730,538 +0.24(+0.44%)
Nov 16, 2009 55.26 55.58 54.65 54.91 972,051 -0.05(-0.09%)
Nov 13, 2009 54.46 55.00 54.20 54.96 975,712 +0.72(+1.33%)
Nov 12, 2009 54.52 55.00 54.05 54.24 1,213,392 -0.32(-0.59%)
Nov 11, 2009 54.78 55.44 54.45 54.56 1,044,157 +0.45(+0.83%)
Nov 10, 2009 53.30 54.39 53.29 54.11 1,271,123 +0.62(+1.16%)
Nov 09, 2009 52.58 53.50 52.58 53.49 830,008 +2.15(+4.19%)
Nov 06, 2009 51.31 52.00 50.98 51.34 1,099,079 -0.78(-1.50%)
Nov 05, 2009 51.00 52.16 50.93 52.12 976,540 +1.17(+2.30%)
Nov 04, 2009 51.74 51.86 50.89 50.95 1,470,038 -0.16(-0.31%)
Nov 03, 2009 50.15 51.20 49.98 51.11 1,060,019 +0.34(+0.67%)
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.