Royal Bank of Canada (NY: RY )

87.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 85.75 86.06 85.42 85.67 822,928 +0.11(+0.13%)
Jan 30, 2018 84.82 86.04 84.77 85.56 960,643 +0.31(+0.36%)
Jan 29, 2018 85.46 85.58 85.16 85.25 704,632 -0.59(-0.69%)
Jan 26, 2018 85.33 86.09 85.28 85.84 650,438 +0.39(+0.46%)
Jan 25, 2018 86.13 86.20 85.29 85.45 905,077 -0.52(-0.60%)
Jan 24, 2018 86.09 86.19 85.47 85.97 956,085 -0.44(-0.51%)
Jan 23, 2018 86.71 86.71 85.78 86.41 1,157,203 -0.34(-0.39%)
Jan 22, 2018 86.56 87.10 86.50 86.75 742,523 +0.62(+0.72%)
Jan 19, 2018 86.13 86.77 86.07 86.13 752,481 +0.02(+0.02%)
Jan 18, 2018 85.57 86.27 85.32 86.11 600,106 +0.57(+0.67%)
Jan 17, 2018 85.32 86.00 84.66 85.54 807,615 +0.36(+0.42%)
Jan 16, 2018 85.00 85.71 84.82 85.18 972,744 +0.83(+0.98%)
Jan 12, 2018 84.35 84.35 84.35 0 +0.47(+0.56%)
Jan 11, 2018 83.96 84.10 83.62 83.88 570,047 +0.18(+0.22%)
Jan 10, 2018 84.09 84.38 83.36 83.70 738,411 -0.42(-0.50%)
Jan 09, 2018 83.91 84.37 83.80 84.12 454,833 +0.09(+0.11%)
Jan 08, 2018 84.35 84.53 83.96 84.03 531,039 -0.37(-0.44%)
Jan 05, 2018 84.50 84.70 84.31 84.40 467,253 +0.48(+0.57%)
Jan 04, 2018 83.19 84.12 82.94 83.92 1,016,622 +1.08(+1.30%)
Jan 03, 2018 82.27 83.11 82.27 82.84 713,464 +0.51(+0.62%)
Jan 02, 2018 81.81 82.33 81.67 82.33 555,237 +0.68(+0.83%)
Dec 29, 2017 81.65 81.65 81.65 0 +0.00(+0.00%)
Dec 28, 2017 81.05 81.66 81.05 81.65 657,099 +0.81(+1.00%)
Dec 27, 2017 80.73 81.00 80.67 80.84 620,173 +0.45(+0.56%)
Dec 26, 2017 80.47 80.58 80.27 80.39 198,860 -0.14(-0.17%)
Dec 22, 2017 80.44 80.59 80.19 80.53 471,397 -0.20(-0.25%)
Dec 21, 2017 80.19 80.96 80.10 80.73 835,054 +0.89(+1.11%)
Dec 20, 2017 80.14 80.15 79.55 79.84 492,613 +0.09(+0.11%)
Dec 19, 2017 79.75 80.16 79.69 79.75 620,945 +0.18(+0.23%)
Dec 18, 2017 79.61 80.04 79.23 79.57 568,124 +0.40(+0.51%)
Dec 15, 2017 79.66 80.04 79.07 79.17 909,167 -0.38(-0.48%)
Dec 14, 2017 79.67 79.80 79.20 79.55 803,914 -0.04(-0.05%)
Dec 13, 2017 79.50 79.95 79.37 79.59 1,170,594 +0.24(+0.30%)
Dec 12, 2017 79.41 79.52 79.13 79.35 846,446 +0.15(+0.19%)
Dec 11, 2017 79.76 79.76 79.15 79.20 659,515 -0.44(-0.55%)
Dec 08, 2017 79.45 79.68 79.33 79.64 882,424 +0.30(+0.38%)
Dec 07, 2017 79.09 79.42 78.89 79.34 957,310 +0.15(+0.19%)
Dec 06, 2017 79.39 80.01 79.14 79.19 974,406 -0.27(-0.34%)
Dec 05, 2017 79.87 80.12 79.35 79.46 1,178,762 -0.34(-0.43%)
Dec 04, 2017 80.08 80.39 79.72 79.80 1,045,947 -0.01(-0.01%)
Dec 01, 2017 79.02 79.87 79.02 79.81 1,527,532 +1.51(+1.93%)
Nov 30, 2017 78.95 79.06 78.28 78.30 1,453,420 -0.60(-0.76%)
Nov 29, 2017 78.58 78.97 78.26 78.90 1,408,537 +0.51(+0.65%)
Nov 28, 2017 78.72 78.99 77.93 78.39 1,316,767 -0.73(-0.92%)
Nov 27, 2017 79.78 79.78 79.08 79.12 592,422 -0.51(-0.64%)
Nov 24, 2017 79.73 79.74 79.43 79.63 340,878 -0.16(-0.20%)
Nov 22, 2017 79.28 79.97 79.18 79.79 728,565 +0.84(+1.06%)
Nov 21, 2017 79.30 79.58 78.95 78.95 660,309 +0.02(+0.03%)
Nov 20, 2017 79.05 79.43 78.80 78.93 637,945 -0.10(-0.13%)
Nov 17, 2017 78.58 79.21 78.47 79.03 573,121 +0.22(+0.28%)
Nov 16, 2017 78.47 79.02 78.35 78.81 519,867 +0.51(+0.65%)
Nov 15, 2017 78.00 78.43 77.67 78.30 478,409 -0.15(-0.19%)
Nov 14, 2017 78.26 78.62 78.05 78.45 532,034 -0.12(-0.15%)
Nov 13, 2017 78.28 78.73 78.05 78.57 673,898 -0.17(-0.22%)
Nov 10, 2017 79.41 79.41 78.44 78.74 610,203 -0.69(-0.87%)
Nov 09, 2017 79.15 79.46 78.90 79.43 865,696 +0.01(+0.01%)
Nov 08, 2017 79.56 79.56 79.23 79.42 506,783 +0.11(+0.14%)
Nov 07, 2017 79.41 79.44 78.87 79.31 532,972 -0.44(-0.55%)
Nov 06, 2017 79.42 79.79 79.29 79.75 332,679 +0.33(+0.42%)
Nov 03, 2017 79.34 79.51 79.11 79.42 404,089 +0.32(+0.40%)
Nov 02, 2017 78.35 79.16 78.11 79.10 597,997 +0.79(+1.01%)
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.