Royal Bank of Canada (NY: RY )

88.92 USD +2.14 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.57 57.70 56.40 56.59 2,916,291 -2.16(-3.68%)
Jan 29, 2015 59.19 59.25 57.76 58.75 2,207,716 -0.26(-0.44%)
Jan 28, 2015 60.62 60.72 59.01 59.01 1,907,846 -1.53(-2.53%)
Jan 27, 2015 60.28 60.81 59.81 60.54 1,496,693 +0.13(+0.22%)
Jan 26, 2015 60.70 60.91 60.27 60.41 1,634,133 -0.32(-0.53%)
Jan 23, 2015 60.50 61.68 60.35 60.73 2,429,935 +0.47(+0.78%)
Jan 22, 2015 60.16 60.88 59.50 60.26 9,830,834 -1.90(-3.06%)
Jan 21, 2015 62.39 62.68 61.40 62.16 1,694,102 -0.10(-0.16%)
Jan 20, 2015 63.12 63.17 62.16 62.26 1,327,008 -0.83(-1.32%)
Jan 16, 2015 62.22 63.49 62.03 63.09 902,352 +0.30(+0.48%)
Jan 15, 2015 63.53 63.80 62.72 62.79 1,049,427 -0.54(-0.85%)
Jan 14, 2015 63.36 63.73 62.52 63.33 1,611,382 -0.80(-1.25%)
Jan 13, 2015 64.45 65.14 63.28 64.13 1,296,691 -0.02(-0.03%)
Jan 12, 2015 64.94 64.97 63.85 64.15 1,366,579 -1.13(-1.73%)
Jan 09, 2015 66.50 66.61 65.06 65.28 1,054,042 -1.33(-2.00%)
Jan 08, 2015 66.65 66.85 66.24 66.61 802,733 +0.37(+0.56%)
Jan 07, 2015 66.50 67.26 65.91 66.24 866,528 -0.01(-0.02%)
Jan 06, 2015 67.12 67.17 65.68 66.25 1,110,872 -0.85(-1.27%)
Jan 05, 2015 68.10 68.46 66.61 67.10 932,354 -1.45(-2.12%)
Jan 02, 2015 68.84 69.15 68.09 68.55 497,129 -0.52(-0.75%)
Dec 31, 2014 69.36 69.07 69.07 69.07 507,700 -0.27(-0.39%)
Dec 30, 2014 69.62 69.87 69.13 69.34 447,355 -0.15(-0.22%)
Dec 29, 2014 69.16 69.79 68.98 69.49 653,590 +0.22(+0.32%)
Dec 26, 2014 69.40 69.52 69.23 69.27 245,957 +0.19(+0.28%)
Dec 24, 2014 69.26 69.08 69.08 69.08 307,800 +0.14(+0.20%)
Dec 23, 2014 68.26 69.30 68.16 68.94 668,311 +0.70(+1.03%)
Dec 22, 2014 68.87 68.97 68.04 68.24 966,846 -0.54(-0.79%)
Dec 19, 2014 68.67 69.19 67.81 68.78 745,130 +0.45(+0.66%)
Dec 18, 2014 69.13 69.13 67.88 68.33 1,064,800 -0.08(-0.12%)
Dec 17, 2014 67.57 68.93 67.29 68.41 794,769 +0.90(+1.33%)
Dec 16, 2014 66.60 68.47 66.29 67.51 1,053,795 +0.99(+1.49%)
Dec 15, 2014 66.93 67.33 65.88 66.52 859,721 -0.32(-0.48%)
Dec 12, 2014 67.72 67.75 66.61 66.84 831,791 -1.21(-1.78%)
Dec 11, 2014 67.81 69.01 67.67 68.05 769,297 -0.36(-0.53%)
Dec 10, 2014 69.37 69.51 67.38 68.41 1,000,342 -1.40(-2.01%)
Dec 09, 2014 69.26 69.85 68.75 69.81 603,524 +0.26(+0.37%)
Dec 08, 2014 69.91 70.05 67.90 69.55 1,651,888 -0.83(-1.18%)
Dec 05, 2014 70.70 70.90 69.45 70.38 1,196,589 -0.50(-0.71%)
Dec 04, 2014 71.42 71.54 70.22 70.88 1,023,912 -0.87(-1.21%)
Dec 03, 2014 71.63 72.16 71.10 71.75 769,237 +0.31(+0.43%)
Dec 02, 2014 72.31 72.42 70.85 71.44 1,347,955 -1.61(-2.20%)
Dec 01, 2014 73.17 73.62 72.62 73.05 865,011 -0.10(-0.14%)
Nov 28, 2014 72.99 73.46 72.90 73.15 188,804 -0.55(-0.75%)
Nov 26, 2014 73.30 73.70 73.70 73.70 317,400 +0.51(+0.70%)
Nov 25, 2014 73.34 73.50 73.07 73.19 582,090 +0.15(+0.21%)
Nov 24, 2014 73.62 73.80 72.60 73.04 574,895 -0.41(-0.56%)
Nov 21, 2014 73.90 74.09 73.36 73.45 457,607 +0.11(+0.15%)
Nov 20, 2014 73.09 73.45 73.03 73.34 499,388 +0.30(+0.41%)
Nov 19, 2014 72.47 73.22 72.16 73.04 676,292 +0.36(+0.50%)
Nov 18, 2014 72.82 73.13 72.59 72.68 447,862 -0.12(-0.16%)
Nov 17, 2014 72.52 73.22 72.52 72.80 653,822 -0.03(-0.04%)
Nov 14, 2014 72.54 72.87 72.44 72.83 459,409 +0.60(+0.83%)
Nov 13, 2014 72.79 72.92 72.10 72.23 428,169 -0.34(-0.47%)
Nov 12, 2014 72.14 72.65 71.93 72.57 433,334 +0.39(+0.54%)
Nov 11, 2014 71.78 72.60 71.70 72.18 417,614 +0.55(+0.77%)
Nov 10, 2014 71.80 71.97 71.48 71.63 425,648 +0.13(+0.18%)
Nov 07, 2014 71.15 71.72 71.14 71.50 483,560 +0.55(+0.78%)
Nov 06, 2014 71.40 71.76 70.72 70.95 517,609 -0.40(-0.56%)
Nov 05, 2014 70.60 71.63 70.34 71.35 599,458 +0.96(+1.36%)
Nov 04, 2014 70.23 70.95 69.94 70.39 594,816 -0.07(-0.10%)
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.