Royal Bank of Canada (NY: RY )

85.09 USD -2.43 (-2.78%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 78.59 78.90 78.04 78.20 61,200 -0.28(-0.36%)
Jan 30, 2006 77.85 78.92 77.85 78.48 106,800 +0.63(+0.81%)
Jan 27, 2006 77.59 77.92 77.59 77.85 52,500 +0.50(+0.65%)
Jan 26, 2006 77.65 77.80 77.15 77.35 80,400 -0.05(-0.06%)
Jan 25, 2006 77.70 78.10 77.29 77.40 83,300 -0.21(-0.27%)
Jan 24, 2006 77.56 78.15 77.19 77.61 191,000 -0.51(-0.65%)
Jan 23, 2006 77.60 79.06 77.58 78.12 85,300 +0.54(+0.70%)
Jan 20, 2006 77.90 78.20 77.48 77.58 67,800 +0.11(+0.14%)
Jan 19, 2006 77.38 77.73 76.87 77.47 198,700 +0.03(+0.04%)
Jan 18, 2006 77.50 77.76 77.12 77.44 105,300 -1.00(-1.27%)
Jan 17, 2006 78.37 78.67 78.24 78.44 50,400 +0.07(+0.09%)
Jan 13, 2006 78.90 79.19 78.14 78.37 62,200 -0.16(-0.20%)
Jan 12, 2006 78.45 79.21 78.30 78.53 50,900 -0.08(-0.10%)
Jan 11, 2006 78.80 79.47 78.47 78.61 75,300 -0.09(-0.11%)
Jan 10, 2006 77.86 78.85 77.85 78.70 58,500 +0.69(+0.88%)
Jan 09, 2006 78.05 78.65 77.40 78.01 98,600 -0.54(-0.69%)
Jan 06, 2006 79.00 79.18 78.48 78.55 94,800 -0.40(-0.51%)
Jan 05, 2006 79.80 79.80 78.80 78.95 130,600 -1.74(-2.16%)
Jan 04, 2006 79.48 80.72 79.38 80.69 191,100 +1.51(+1.91%)
Jan 03, 2006 77.80 79.50 77.66 79.18 173,000 +1.20(+1.54%)
Dec 30, 2005 77.70 78.17 77.22 77.98 54,300 +0.13(+0.17%)
Dec 29, 2005 77.45 77.91 77.30 77.85 60,400 +0.37(+0.48%)
Dec 28, 2005 77.15 77.52 76.90 77.48 69,100 +0.58(+0.75%)
Dec 27, 2005 77.10 77.35 76.86 76.90 21,300 -0.31(-0.40%)
Dec 23, 2005 77.10 77.41 76.90 77.21 49,500 +0.05(+0.06%)
Dec 22, 2005 77.11 77.39 76.48 77.16 121,000 +0.25(+0.33%)
Dec 21, 2005 76.74 77.12 76.54 76.91 66,900 +0.27(+0.35%)
Dec 20, 2005 76.30 76.71 75.91 76.64 55,700 +0.44(+0.58%)
Dec 19, 2005 76.20 76.51 76.07 76.20 44,800 +0.30(+0.40%)
Dec 16, 2005 75.42 76.19 75.42 75.90 86,400 +1.21(+1.62%)
Dec 15, 2005 74.89 74.90 74.35 74.69 75,100 -0.40(-0.53%)
Dec 14, 2005 75.17 75.87 75.00 75.09 53,900 -0.02(-0.03%)
Dec 13, 2005 75.70 75.82 75.11 75.11 50,500 -0.34(-0.45%)
Dec 12, 2005 76.15 76.20 75.39 75.45 58,300 -0.74(-0.97%)
Dec 09, 2005 75.58 76.44 75.31 76.19 45,100 +0.52(+0.69%)
Dec 08, 2005 75.91 75.91 75.34 75.67 67,600 -0.20(-0.26%)
Dec 07, 2005 76.30 76.30 75.70 75.87 53,500 -0.52(-0.68%)
Dec 06, 2005 76.50 76.85 76.27 76.39 55,800 -0.23(-0.30%)
Dec 05, 2005 76.35 76.85 76.00 76.62 131,300 +0.33(+0.43%)
Dec 02, 2005 76.00 76.45 75.10 76.29 80,500 +0.52(+0.69%)
Dec 01, 2005 76.30 76.38 75.40 75.77 63,300 -0.76(-0.99%)
Nov 30, 2005 77.76 77.81 76.20 76.53 56,500 -0.83(-1.07%)
Nov 29, 2005 77.24 77.68 77.13 77.36 60,700 +0.60(+0.78%)
Nov 28, 2005 76.99 78.36 76.67 76.76 87,200 -0.33(-0.43%)
Nov 25, 2005 77.06 77.24 76.53 77.09 70,900 +2.23(+2.98%)
Nov 23, 2005 74.06 74.98 73.84 74.86 45,300 +0.83(+1.12%)
Nov 22, 2005 73.28 74.07 73.00 74.03 45,100 +0.93(+1.27%)
Nov 21, 2005 72.47 73.26 72.12 73.10 74,300 +0.91(+1.26%)
Nov 18, 2005 72.61 72.91 72.08 72.19 50,200 -0.39(-0.54%)
Nov 17, 2005 72.20 72.79 72.20 72.58 51,800 +0.43(+0.60%)
Nov 16, 2005 71.91 72.39 71.40 72.15 68,500 +0.24(+0.33%)
Nov 15, 2005 72.25 72.18 71.45 71.91 43,200 -0.14(-0.19%)
Nov 14, 2005 71.62 72.42 71.34 72.05 46,500 -0.01(-0.01%)
Nov 11, 2005 71.94 74.28 71.81 72.06 37,700 -0.32(-0.44%)
Nov 10, 2005 72.20 72.87 72.16 72.38 78,600 +0.41(+0.57%)
Nov 09, 2005 71.02 72.05 70.86 71.97 138,600 +0.84(+1.18%)
Nov 08, 2005 70.55 71.35 70.31 71.13 31,800 +0.14(+0.20%)
Nov 07, 2005 70.40 71.14 70.07 70.99 38,600 +0.54(+0.77%)
Nov 04, 2005 70.40 70.80 70.02 70.45 27,600 +0.21(+0.30%)
Nov 03, 2005 70.40 70.70 69.90 70.24 49,400 -0.05(-0.07%)
Nov 02, 2005 70.39 70.79 70.18 70.29 55,700 -0.25(-0.35%)
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.