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 29, 2016 50.97 51.30 49.88 51.24 1,787,714 +0.69(+1.36%)
Jan 28, 2016 49.65 50.59 48.97 50.55 2,106,419 +1.91(+3.93%)
Jan 27, 2016 48.08 49.33 47.92 48.64 1,560,397 +0.63(+1.31%)
Jan 26, 2016 47.63 48.41 47.26 48.01 1,431,333 +1.04(+2.21%)
Jan 25, 2016 48.65 48.71 46.92 46.97 1,735,676 -2.00(-4.08%)
Jan 22, 2016 47.66 49.00 47.29 48.97 2,809,883 +2.20(+4.70%)
Jan 21, 2016 45.79 47.02 45.51 46.77 2,505,438 +1.51(+3.34%)
Jan 20, 2016 45.49 45.64 44.37 45.26 2,355,521 -1.03(-2.23%)
Jan 19, 2016 46.76 47.06 46.10 46.29 2,367,087 +0.18(+0.39%)
Jan 15, 2016 47.20 46.11 46.11 46.11 2,150,200 -2.30(-4.75%)
Jan 14, 2016 48.31 48.60 47.25 48.41 2,377,519 +0.21(+0.44%)
Jan 13, 2016 50.04 50.22 48.04 48.20 2,225,874 -1.55(-3.12%)
Jan 12, 2016 49.96 50.30 48.97 49.75 1,244,404 +0.29(+0.59%)
Jan 11, 2016 49.96 50.01 49.04 49.46 1,334,795 -0.02(-0.04%)
Jan 08, 2016 50.33 50.38 49.42 49.48 1,664,913 -0.39(-0.78%)
Jan 07, 2016 50.02 50.49 49.83 49.87 1,789,202 -0.97(-1.91%)
Jan 06, 2016 51.34 51.56 50.72 50.84 1,350,731 -1.23(-2.36%)
Jan 05, 2016 52.57 52.80 51.67 52.07 1,136,710 -0.33(-0.63%)
Jan 04, 2016 52.70 52.72 51.82 52.40 1,273,425 -1.18(-2.20%)
Dec 31, 2015 54.09 53.58 53.58 53.58 835,300 -0.79(-1.45%)
Dec 30, 2015 54.50 54.53 54.11 54.37 827,921 -0.53(-0.97%)
Dec 29, 2015 54.46 55.01 54.36 54.90 1,100,071 +0.70(+1.29%)
Dec 28, 2015 54.33 54.34 53.96 54.20 704,509 -0.37(-0.68%)
Dec 24, 2015 54.24 54.57 54.57 54.57 447,000 +0.47(+0.87%)
Dec 23, 2015 53.79 54.18 53.51 54.10 829,346 +0.73(+1.37%)
Dec 22, 2015 53.45 53.61 52.71 53.37 858,009 +0.03(+0.06%)
Dec 21, 2015 53.59 53.91 52.96 53.34 951,704 +0.05(+0.09%)
Dec 18, 2015 53.39 53.77 53.21 53.29 1,404,070 -0.40(-0.75%)
Dec 17, 2015 54.23 54.61 53.34 53.69 999,112 -0.75(-1.38%)
Dec 16, 2015 53.78 54.51 53.49 54.44 1,117,647 +0.86(+1.61%)
Dec 15, 2015 53.07 53.71 53.02 53.58 1,226,217 +0.86(+1.63%)
Dec 14, 2015 53.24 53.50 52.28 52.72 1,738,633 -0.41(-0.77%)
Dec 11, 2015 54.00 54.01 53.03 53.13 1,302,667 -1.28(-2.35%)
Dec 10, 2015 54.82 55.33 54.41 54.41 953,878 -0.54(-0.98%)
Dec 09, 2015 54.57 55.76 54.37 54.95 1,307,011 +0.30(+0.55%)
Dec 08, 2015 54.85 55.12 54.31 54.65 1,352,807 -1.15(-2.06%)
Dec 07, 2015 56.60 56.69 55.33 55.80 1,403,895 -1.52(-2.65%)
Dec 04, 2015 57.20 57.44 56.65 57.32 1,354,121 +0.12(+0.21%)
Dec 03, 2015 57.98 57.98 56.87 57.20 1,225,583 -0.37(-0.64%)
Dec 02, 2015 57.91 57.99 57.06 57.57 1,997,973 -0.02(-0.03%)
Dec 01, 2015 57.10 57.68 56.91 57.59 1,285,724 +0.74(+1.30%)
Nov 30, 2015 56.37 57.04 56.36 56.85 1,204,489 +0.50(+0.89%)
Nov 27, 2015 56.33 56.46 56.03 56.35 430,700 -0.25(-0.44%)
Nov 25, 2015 56.61 56.60 56.60 56.60 652,600 +0.06(+0.11%)
Nov 24, 2015 56.40 56.93 56.19 56.54 972,687 +0.07(+0.12%)
Nov 23, 2015 56.70 57.05 56.41 56.47 1,022,040 -0.55(-0.96%)
Nov 20, 2015 57.51 57.56 56.91 57.02 677,865 -0.27(-0.47%)
Nov 19, 2015 56.98 57.65 56.81 57.29 1,617,586 +0.57(+1.00%)
Nov 18, 2015 56.75 56.88 56.51 56.72 841,668 +0.05(+0.09%)
Nov 17, 2015 56.65 57.02 56.35 56.67 876,126 +0.29(+0.51%)
Nov 16, 2015 55.48 56.42 55.24 56.38 865,380 +0.88(+1.59%)
Nov 13, 2015 56.08 56.21 55.29 55.50 1,486,461 -0.90(-1.60%)
Nov 12, 2015 56.85 56.85 56.25 56.40 1,214,301 -0.87(-1.52%)
Nov 11, 2015 57.55 57.57 57.04 57.27 1,033,664 -0.06(-0.10%)
Nov 10, 2015 56.85 57.36 56.60 57.33 2,949,199 +0.10(+0.17%)
Nov 09, 2015 57.92 57.98 56.85 57.23 1,702,500 -0.38(-0.66%)
Nov 06, 2015 57.87 58.18 57.17 57.61 2,245,450 -0.49(-0.84%)
Nov 05, 2015 57.81 58.45 57.78 58.10 2,644,462 +0.37(+0.64%)
Nov 04, 2015 57.92 58.06 57.52 57.73 1,556,747 -0.36(-0.62%)
Nov 03, 2015 57.34 58.13 57.11 58.09 2,446,467 +1.14(+2.00%)
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.