Royal Bank of Canada (NY: RY )

87.27 USD +0.51 (+0.59%)
Streaming Delayed Price Updated: 11:13 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 53.52 53.91 53.42 53.70 495,581 +0.37(+0.69%)
Jan 28, 2011 53.58 54.18 53.07 53.33 676,378 -0.46(-0.86%)
Jan 27, 2011 53.39 54.24 53.28 53.79 656,042 +0.62(+1.17%)
Jan 26, 2011 53.72 53.72 53.14 53.17 493,489 -0.33(-0.62%)
Jan 25, 2011 53.23 53.83 53.04 53.50 602,985 -0.17(-0.32%)
Jan 24, 2011 53.79 53.79 53.37 53.67 527,319 -0.60(-1.11%)
Jan 21, 2011 54.61 54.71 54.00 54.27 775,107 +0.05(+0.09%)
Jan 20, 2011 53.95 54.28 53.66 54.22 748,403 +0.00(+0.00%)
Jan 19, 2011 54.56 54.70 54.01 54.22 769,244 -0.29(-0.53%)
Jan 18, 2011 54.73 54.89 54.44 54.51 533,615 +0.11(+0.20%)
Jan 14, 2011 53.38 54.50 53.38 54.40 2,107,967 +0.87(+1.63%)
Jan 13, 2011 53.68 53.77 53.44 53.53 282,178 -0.16(-0.30%)
Jan 12, 2011 53.51 53.76 53.46 53.69 542,661 +0.59(+1.11%)
Jan 11, 2011 52.46 53.16 52.35 53.10 1,076,532 +1.07(+2.06%)
Jan 10, 2011 52.22 52.23 51.62 52.03 608,071 -0.36(-0.69%)
Jan 07, 2011 52.07 52.50 51.88 52.39 805,035 +0.60(+1.16%)
Jan 06, 2011 52.40 52.44 51.61 51.79 600,494 -0.50(-0.96%)
Jan 05, 2011 52.07 52.44 52.02 52.29 469,928 +0.02(+0.04%)
Jan 04, 2011 52.98 53.20 52.06 52.27 548,111 -0.53(-1.00%)
Jan 03, 2011 52.71 53.09 52.56 52.80 343,121 +0.44(+0.84%)
Dec 31, 2010 52.22 52.51 52.01 52.36 430,647 +0.22(+0.42%)
Dec 30, 2010 52.12 52.33 52.04 52.14 341,834 +0.10(+0.19%)
Dec 29, 2010 51.96 52.12 51.86 52.04 694,972 +0.43(+0.83%)
Dec 28, 2010 51.46 51.68 51.40 51.61 317,465 +0.22(+0.43%)
Dec 27, 2010 51.21 51.40 51.20 51.39 151,907 -0.04(-0.08%)
Dec 23, 2010 51.27 51.51 51.17 51.43 309,462 +0.18(+0.35%)
Dec 22, 2010 51.02 51.40 50.86 51.25 473,108 +0.41(+0.81%)
Dec 21, 2010 50.19 50.90 50.01 50.84 573,244 +0.80(+1.60%)
Dec 20, 2010 50.90 50.90 49.98 50.04 836,196 -0.86(-1.69%)
Dec 17, 2010 51.09 51.29 50.71 50.90 1,031,157 -0.67(-1.30%)
Dec 16, 2010 51.74 51.88 51.29 51.57 594,895 -0.17(-0.33%)
Dec 15, 2010 51.89 52.32 51.42 51.74 801,111 -0.28(-0.54%)
Dec 14, 2010 52.32 52.41 51.92 52.02 828,585 -0.34(-0.65%)
Dec 13, 2010 52.69 52.92 52.26 52.36 573,595 +0.11(+0.21%)
Dec 10, 2010 51.95 52.33 51.87 52.25 544,397 +0.33(+0.64%)
Dec 09, 2010 52.27 52.27 51.75 51.92 568,267 -0.13(-0.25%)
Dec 08, 2010 52.27 52.41 51.83 52.05 542,518 -0.10(-0.19%)
Dec 07, 2010 52.81 52.90 51.82 52.15 832,888 +0.05(+0.10%)
Dec 06, 2010 52.82 52.93 51.70 52.10 1,229,321 -1.07(-2.01%)
Dec 03, 2010 53.33 53.46 52.64 53.17 1,608,715 -2.40(-4.32%)
Dec 02, 2010 55.41 55.98 55.22 55.57 771,457 +0.21(+0.38%)
Dec 01, 2010 54.58 55.49 54.56 55.36 1,005,073 +1.77(+3.30%)
Nov 30, 2010 53.63 54.20 53.59 53.59 677,185 -0.94(-1.72%)
Nov 29, 2010 54.07 54.74 53.52 54.53 763,056 +0.43(+0.79%)
Nov 26, 2010 53.89 54.26 53.85 54.10 305,635 -0.21(-0.39%)
Nov 24, 2010 53.45 54.31 54.31 54.31 707,342 +1.44(+2.72%)
Nov 23, 2010 53.31 53.44 52.67 52.87 651,563 -0.97(-1.80%)
Nov 22, 2010 54.16 54.37 53.41 53.84 746,912 -0.60(-1.10%)
Nov 19, 2010 52.81 54.45 52.81 54.44 965,722 +1.46(+2.76%)
Nov 18, 2010 52.72 53.30 52.59 52.98 671,206 +1.14(+2.20%)
Nov 17, 2010 51.68 52.09 51.40 51.84 514,711 -0.03(-0.06%)
Nov 16, 2010 51.98 52.13 51.30 51.87 849,894 -0.78(-1.48%)
Nov 15, 2010 52.76 53.30 52.64 52.65 474,810 +0.12(+0.23%)
Nov 12, 2010 53.09 53.15 52.00 52.53 818,535 -0.99(-1.85%)
Nov 11, 2010 54.00 54.00 53.26 53.52 358,391 -0.57(-1.05%)
Nov 10, 2010 54.21 54.35 53.36 54.09 476,520 -0.02(-0.04%)
Nov 09, 2010 55.23 55.29 53.82 54.11 560,565 -0.84(-1.53%)
Nov 08, 2010 55.10 55.16 54.76 54.95 421,404 -0.31(-0.56%)
Nov 05, 2010 55.07 55.45 55.01 55.26 537,237 +0.19(+0.35%)
Nov 04, 2010 54.73 55.14 54.47 55.07 586,090 +1.12(+2.08%)
Nov 03, 2010 53.72 54.00 53.06 53.95 591,820 +0.29(+0.54%)
Nov 02, 2010 53.82 53.90 53.56 53.66 248,192 +0.25(+0.47%)
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.