Royal Bank of Canada (NY: RY )

90.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:19 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.77 82.12 80.53 80.87 1,813,100 -1.26(-1.53%)
Jan 28, 2021 81.68 82.80 81.01 82.13 2,330,720 +0.80(+0.98%)
Jan 27, 2021 82.47 82.50 81.20 81.33 1,083,170 -2.13(-2.55%)
Jan 26, 2021 83.50 83.69 83.04 83.46 576,208 +0.06(+0.07%)
Jan 25, 2021 83.55 83.88 82.66 83.40 2,363,624 -0.90(-1.07%)
Jan 22, 2021 84.62 84.89 84.12 84.30 3,041,200 -1.03(-1.21%)
Jan 21, 2021 85.58 85.96 85.08 85.33 2,081,318 -0.11(-0.13%)
Jan 20, 2021 84.96 85.45 84.68 85.44 607,040 +0.77(+0.91%)
Jan 19, 2021 85.25 85.42 84.59 84.67 2,029,104 -0.39(-0.46%)
Jan 15, 2021 84.88 85.21 84.29 85.06 700,300 -0.52(-0.61%)
Jan 14, 2021 85.55 86.14 84.97 85.58 569,746 +0.14(+0.16%)
Jan 13, 2021 84.93 85.72 84.92 85.44 751,225 +0.13(+0.15%)
Jan 12, 2021 84.48 85.47 84.48 85.31 550,961 +0.91(+1.08%)
Jan 11, 2021 84.19 84.82 84.04 84.40 540,738 -0.56(-0.66%)
Jan 08, 2021 85.46 85.73 84.34 84.96 635,100 -0.24(-0.28%)
Jan 07, 2021 84.60 85.28 84.33 85.20 900,853 +0.85(+1.01%)
Jan 06, 2021 83.30 84.59 83.01 84.35 907,684 +1.25(+1.50%)
Jan 05, 2021 81.92 83.29 81.91 83.10 744,571 +1.23(+1.50%)
Jan 04, 2021 82.62 82.68 81.35 81.87 734,335 -0.19(-0.23%)
Dec 31, 2020 82.06 82.06 82.06 380,115 -0.06(-0.07%)
Dec 30, 2020 82.55 82.65 82.06 82.12 380,115 +0.07(+0.09%)
Dec 29, 2020 82.37 82.55 81.67 82.05 479,552 +0.24(+0.29%)
Dec 28, 2020 82.27 83.06 81.72 81.81 279,749 -0.06(-0.07%)
Dec 24, 2020 81.91 81.94 81.34 81.87 196,400 +0.38(+0.47%)
Dec 23, 2020 80.72 81.62 80.53 81.49 565,690 +1.36(+1.70%)
Dec 22, 2020 80.73 80.75 79.82 80.13 542,466 -0.61(-0.76%)
Dec 21, 2020 80.47 81.03 79.84 80.74 650,531 -0.62(-0.76%)
Dec 18, 2020 81.97 82.27 81.16 81.36 565,500 -0.71(-0.87%)
Dec 17, 2020 82.38 82.73 81.73 82.07 406,313 -0.05(-0.06%)
Dec 16, 2020 82.14 82.36 81.42 82.12 607,312 -0.13(-0.16%)
Dec 15, 2020 82.82 83.01 82.10 82.25 592,039 +0.08(+0.10%)
Dec 14, 2020 83.93 84.00 82.09 82.17 530,073 -1.14(-1.37%)
Dec 11, 2020 82.90 83.44 82.63 83.31 412,700 -0.27(-0.32%)
Dec 10, 2020 82.93 84.00 82.74 83.58 539,358 +0.68(+0.82%)
Dec 09, 2020 82.92 83.38 82.59 82.90 605,856 +0.33(+0.40%)
Dec 08, 2020 82.33 82.94 82.32 82.57 453,869 +0.01(+0.01%)
Dec 07, 2020 82.02 82.79 81.77 82.56 519,923 +0.26(+0.32%)
Dec 04, 2020 82.64 82.64 82.01 82.30 666,400 +0.09(+0.11%)
Dec 03, 2020 82.50 83.03 82.08 82.21 604,567 +0.03(+0.04%)
Dec 02, 2020 82.74 82.91 81.58 82.18 798,873 -0.48(-0.58%)
Dec 01, 2020 83.18 83.40 82.64 82.66 661,784 +0.68(+0.83%)
Nov 30, 2020 82.77 83.23 81.96 81.98 731,732 -1.23(-1.48%)
Nov 27, 2020 82.92 83.54 82.87 83.21 270,200 +0.29(+0.35%)
Nov 25, 2020 82.43 83.21 81.93 82.92 636,500 +0.07(+0.08%)
Nov 24, 2020 81.62 82.88 81.42 82.85 818,263 +2.13(+2.64%)
Nov 23, 2020 79.98 80.78 79.93 80.72 638,911 +0.98(+1.23%)
Nov 20, 2020 79.70 80.00 79.40 79.74 580,200 +0.05(+0.06%)
Nov 19, 2020 79.36 79.72 78.78 79.69 505,593 +0.12(+0.15%)
Nov 18, 2020 79.19 80.00 78.92 79.57 668,653 +0.61(+0.77%)
Nov 17, 2020 77.09 79.23 77.09 78.96 657,892 +1.27(+1.63%)
Nov 16, 2020 77.55 77.73 77.04 77.69 512,022 +1.25(+1.64%)
Nov 13, 2020 76.56 76.90 76.33 76.44 970,400 +0.07(+0.09%)
Nov 12, 2020 76.21 76.42 75.57 76.37 1,058,611 -0.33(-0.43%)
Nov 11, 2020 76.58 77.05 76.39 76.70 682,326 +0.54(+0.71%)
Nov 10, 2020 75.25 76.50 75.21 76.16 836,929 +1.10(+1.47%)
Nov 09, 2020 76.44 77.44 74.96 75.06 1,116,886 +0.87(+1.17%)
Nov 06, 2020 74.20 74.48 73.78 74.19 388,600 +0.39(+0.53%)
Nov 05, 2020 74.23 74.67 73.65 73.80 576,566 +0.45(+0.61%)
Nov 04, 2020 71.78 73.82 71.23 73.35 559,693 +1.16(+1.61%)
Nov 03, 2020 71.57 72.47 71.41 72.19 740,386 +1.63(+2.31%)
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.