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, 2017 71.84 72.25 71.24 71.87 1,041,461 +0.17(+0.24%)
Jan 30, 2017 71.78 71.93 71.38 71.70 745,564 -0.20(-0.28%)
Jan 27, 2017 71.91 72.11 71.68 71.90 600,782 -0.13(-0.18%)
Jan 26, 2017 71.98 72.13 71.68 72.03 695,480 +0.06(+0.08%)
Jan 25, 2017 71.45 72.06 71.44 71.97 999,529 +0.97(+1.37%)
Jan 24, 2017 70.42 71.13 70.10 71.00 1,197,375 +0.08(+0.11%)
Jan 23, 2017 70.57 71.10 70.33 70.92 1,185,462 +0.27(+0.38%)
Jan 20, 2017 70.11 70.68 69.92 70.65 777,613 +0.60(+0.86%)
Jan 19, 2017 70.35 70.35 69.85 70.05 693,823 -0.31(-0.44%)
Jan 18, 2017 71.46 71.64 70.25 70.36 1,113,960 -1.29(-1.80%)
Jan 17, 2017 71.90 72.17 71.54 71.65 1,004,637 -0.31(-0.43%)
Jan 13, 2017 71.96 71.96 71.96 0 +0.55(+0.77%)
Jan 12, 2017 71.49 71.52 70.80 71.41 1,082,272 +0.12(+0.17%)
Jan 11, 2017 70.28 71.33 70.10 71.29 1,195,366 +0.98(+1.39%)
Jan 10, 2017 70.10 70.46 70.06 70.31 870,875 +0.37(+0.53%)
Jan 09, 2017 69.83 70.09 69.45 69.94 712,517 -0.13(-0.19%)
Jan 06, 2017 70.14 70.34 69.86 70.07 918,989 -0.01(-0.01%)
Jan 05, 2017 69.76 70.65 69.76 70.08 1,183,094 +0.31(+0.44%)
Jan 04, 2017 68.52 69.90 68.52 69.77 1,719,845 +1.63(+2.39%)
Jan 03, 2017 67.92 68.42 67.85 68.14 853,826 +0.43(+0.64%)
Dec 30, 2016 67.71 67.71 67.71 0 +0.03(+0.04%)
Dec 29, 2016 67.78 68.05 67.33 67.68 618,889 -0.03(-0.04%)
Dec 28, 2016 67.69 67.95 67.46 67.71 471,898 -0.19(-0.28%)
Dec 27, 2016 67.97 67.98 67.85 67.90 267,936 +0.13(+0.19%)
Dec 23, 2016 67.77 67.77 67.77 0 -0.44(-0.65%)
Dec 22, 2016 68.09 68.27 67.85 68.21 609,342 -0.40(-0.58%)
Dec 21, 2016 68.75 68.83 68.37 68.61 448,828 -0.20(-0.29%)
Dec 20, 2016 68.76 68.99 68.51 68.81 747,621 +0.39(+0.57%)
Dec 19, 2016 68.68 68.71 68.39 68.42 1,136,518 -0.21(-0.31%)
Dec 16, 2016 68.58 68.82 68.35 68.63 1,037,848 +0.07(+0.10%)
Dec 15, 2016 67.93 68.75 67.89 68.56 910,085 +0.26(+0.38%)
Dec 14, 2016 69.32 69.35 68.21 68.30 1,241,563 -1.16(-1.67%)
Dec 13, 2016 68.99 69.70 68.95 69.46 911,689 +0.70(+1.02%)
Dec 12, 2016 68.66 68.84 68.52 68.76 816,326 +0.23(+0.34%)
Dec 09, 2016 67.86 68.74 67.86 68.53 1,123,122 +0.73(+1.08%)
Dec 08, 2016 66.96 68.14 66.75 67.80 1,090,763 +1.05(+1.57%)
Dec 07, 2016 66.31 66.76 66.03 66.75 1,065,124 +0.47(+0.71%)
Dec 06, 2016 66.60 66.62 66.18 66.28 822,900 +0.00(+0.00%)
Dec 05, 2016 66.48 66.69 66.20 66.28 939,261 +0.21(+0.32%)
Dec 02, 2016 65.75 66.18 65.58 66.07 921,560 +0.61(+0.93%)
Dec 01, 2016 65.26 65.97 64.92 65.46 1,296,755 +0.64(+0.99%)
Nov 30, 2016 66.50 66.55 64.82 64.82 2,006,901 -2.23(-3.33%)
Nov 29, 2016 66.45 67.11 66.43 67.05 1,736,931 +0.56(+0.84%)
Nov 28, 2016 66.81 67.00 66.32 66.49 757,195 -0.04(-0.06%)
Nov 25, 2016 66.47 66.57 66.10 66.53 393,195 -0.06(-0.09%)
Nov 23, 2016 66.59 66.59 66.59 0 +0.26(+0.39%)
Nov 22, 2016 67.03 67.07 65.86 66.33 1,060,278 -0.04(-0.06%)
Nov 21, 2016 65.16 66.46 65.05 66.37 1,574,435 +1.82(+2.82%)
Nov 18, 2016 64.24 64.68 64.20 64.55 639,351 +0.21(+0.33%)
Nov 17, 2016 64.12 64.56 63.94 64.34 937,588 +0.33(+0.52%)
Nov 16, 2016 63.53 64.23 63.53 64.01 896,313 +0.02(+0.03%)
Nov 15, 2016 63.99 64.11 63.73 63.99 831,957 +0.10(+0.16%)
Nov 14, 2016 63.54 64.04 63.20 63.89 940,529 +0.42(+0.66%)
Nov 11, 2016 63.29 63.67 62.92 63.47 938,047 -0.18(-0.28%)
Nov 10, 2016 63.12 63.93 62.69 63.65 1,135,645 +0.59(+0.94%)
Nov 09, 2016 61.84 63.31 61.62 63.06 1,514,855 +0.30(+0.48%)
Nov 08, 2016 62.06 62.84 62.00 62.76 687,180 +0.63(+1.01%)
Nov 07, 2016 61.86 62.30 61.72 62.13 626,169 +0.93(+1.52%)
Nov 04, 2016 61.48 61.54 60.92 61.20 894,339 -0.61(-0.99%)
Nov 03, 2016 61.86 62.04 61.57 61.81 769,327 +0.14(+0.23%)
Nov 02, 2016 61.83 62.06 61.59 61.67 637,283 -0.45(-0.72%)
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.