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, 2014 61.63 62.20 61.24 61.88 430,334 -0.50(-0.80%)
Jan 30, 2014 62.02 62.60 61.79 62.38 597,580 +0.83(+1.35%)
Jan 29, 2014 62.24 62.36 61.36 61.55 558,231 -0.77(-1.24%)
Jan 28, 2014 62.22 62.55 61.89 62.32 468,873 -0.11(-0.18%)
Jan 27, 2014 63.63 63.69 62.05 62.43 1,007,945 -1.07(-1.69%)
Jan 24, 2014 64.04 64.32 63.23 63.50 589,317 -0.88(-1.37%)
Jan 23, 2014 64.82 64.83 63.89 64.38 851,266 -1.62(-2.45%)
Jan 22, 2014 66.79 66.88 65.73 66.00 441,004 -0.54(-0.81%)
Jan 21, 2014 66.46 66.80 66.36 66.54 587,542 +1.03(+1.57%)
Jan 17, 2014 64.98 65.51 65.51 65.51 686,500 +0.22(+0.34%)
Jan 16, 2014 65.09 65.30 64.87 65.29 403,356 +0.35(+0.54%)
Jan 15, 2014 64.81 65.18 64.81 64.94 367,024 +0.13(+0.20%)
Jan 14, 2014 65.48 65.50 64.78 64.81 583,243 -0.78(-1.19%)
Jan 13, 2014 65.43 65.80 65.43 65.59 595,059 +0.26(+0.40%)
Jan 10, 2014 65.25 65.44 65.07 65.33 337,882 -0.20(-0.31%)
Jan 09, 2014 65.55 65.86 65.07 65.53 407,008 -0.20(-0.30%)
Jan 08, 2014 65.66 65.85 65.37 65.73 520,970 -0.18(-0.27%)
Jan 07, 2014 66.32 66.70 65.90 65.91 444,208 -0.41(-0.62%)
Jan 06, 2014 66.99 67.00 66.24 66.32 440,675 -0.76(-1.13%)
Jan 03, 2014 67.11 67.30 66.92 67.08 444,873 +0.03(+0.04%)
Jan 02, 2014 67.10 67.36 66.56 67.05 461,703 -0.18(-0.27%)
Dec 31, 2013 67.25 67.23 67.23 67.23 362,500 +0.07(+0.10%)
Dec 30, 2013 66.47 67.16 66.42 67.16 328,239 +0.56(+0.84%)
Dec 27, 2013 67.02 67.08 66.42 66.60 493,885 -0.36(-0.54%)
Dec 26, 2013 67.00 67.18 66.75 66.96 182,231 +0.00(+0.00%)
Dec 24, 2013 66.65 67.13 66.61 66.96 202,463 +0.26(+0.39%)
Dec 23, 2013 66.62 66.82 66.40 66.70 458,740 +0.70(+1.06%)
Dec 20, 2013 66.22 66.71 65.94 66.00 549,687 -0.16(-0.24%)
Dec 19, 2013 65.32 66.28 65.20 66.16 554,646 +0.79(+1.21%)
Dec 18, 2013 64.91 65.81 64.76 65.37 549,818 +0.56(+0.86%)
Dec 17, 2013 65.33 65.46 64.76 64.81 536,963 -0.35(-0.54%)
Dec 16, 2013 64.98 65.63 64.86 65.16 733,931 +0.76(+1.18%)
Dec 13, 2013 64.08 64.56 63.83 64.40 651,000 +0.34(+0.53%)
Dec 12, 2013 64.35 64.49 63.83 64.06 764,746 -0.58(-0.90%)
Dec 11, 2013 65.27 65.38 64.28 64.64 579,745 -0.73(-1.12%)
Dec 10, 2013 65.66 65.68 65.19 65.37 494,616 -0.28(-0.43%)
Dec 09, 2013 64.92 66.05 64.92 65.65 932,143 +0.83(+1.28%)
Dec 06, 2013 64.68 65.32 64.40 64.82 648,988 +0.78(+1.22%)
Dec 05, 2013 64.21 64.50 63.43 64.04 772,534 -0.57(-0.88%)
Dec 04, 2013 64.85 64.92 63.88 64.61 850,852 -0.60(-0.92%)
Dec 03, 2013 65.66 65.67 64.60 65.21 838,868 -0.96(-1.45%)
Dec 02, 2013 65.99 66.59 65.85 66.17 1,016,198 -0.35(-0.53%)
Nov 29, 2013 66.54 67.08 66.30 66.52 254,659 -0.02(-0.03%)
Nov 27, 2013 66.59 67.19 66.50 66.54 411,753 -0.54(-0.81%)
Nov 26, 2013 67.77 67.91 66.77 67.08 928,337 -0.76(-1.12%)
Nov 25, 2013 67.86 68.13 67.72 67.84 319,494 -0.17(-0.25%)
Nov 22, 2013 67.93 68.19 67.80 68.01 374,401 +0.00(+0.00%)
Nov 21, 2013 68.31 68.54 67.97 68.01 412,029 -0.56(-0.82%)
Nov 20, 2013 68.74 68.74 68.20 68.57 681,926 +0.03(+0.04%)
Nov 19, 2013 68.43 68.81 68.21 68.54 444,940 +0.04(+0.06%)
Nov 18, 2013 68.56 68.89 68.25 68.50 415,042 +0.22(+0.32%)
Nov 15, 2013 67.95 68.28 67.81 68.28 440,569 +0.43(+0.63%)
Nov 14, 2013 67.65 68.09 67.62 67.85 743,464 -0.17(-0.25%)
Nov 13, 2013 66.51 68.06 66.49 68.02 576,256 +1.40(+2.10%)
Nov 12, 2013 66.80 67.05 66.60 66.62 330,656 -0.35(-0.52%)
Nov 11, 2013 67.26 67.26 66.96 66.97 233,169 -0.20(-0.30%)
Nov 08, 2013 66.76 67.36 66.50 67.17 307,548 +0.42(+0.63%)
Nov 07, 2013 67.44 67.47 66.62 66.75 416,943 -0.62(-0.92%)
Nov 06, 2013 67.32 67.58 67.18 67.37 413,381 +0.42(+0.63%)
Nov 05, 2013 67.25 67.25 66.67 66.95 543,215 -0.51(-0.76%)
Nov 04, 2013 67.84 67.94 67.23 67.46 337,073 -0.12(-0.18%)
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.