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 (%)
Feb 26, 2021 86.96 87.21 84.98 85.09 1,501,769 -2.43(-2.78%)
Feb 25, 2021 89.66 90.59 87.29 87.52 1,719,898 -1.83(-2.05%)
Feb 24, 2021 89.96 90.14 87.93 89.35 1,577,993 +0.46(+0.52%)
Feb 23, 2021 88.50 89.69 87.88 88.89 1,412,732 +0.98(+1.11%)
Feb 22, 2021 86.68 88.55 86.56 87.91 1,163,546 +0.94(+1.08%)
Feb 19, 2021 86.32 87.32 86.25 86.97 1,119,400 +0.90(+1.05%)
Feb 18, 2021 84.33 86.09 84.14 86.07 1,367,901 +1.48(+1.75%)
Feb 17, 2021 83.60 84.78 83.43 84.59 1,811,915 +0.74(+0.88%)
Feb 16, 2021 84.05 84.21 83.62 83.85 2,164,114 +0.24(+0.29%)
Feb 12, 2021 83.05 83.78 83.05 83.61 1,401,500 +0.32(+0.38%)
Feb 11, 2021 83.58 83.67 82.86 83.29 1,570,664 -0.10(-0.12%)
Feb 10, 2021 83.98 84.29 83.09 83.39 1,753,242 -0.87(-1.03%)
Feb 09, 2021 83.97 84.32 83.54 84.26 995,293 +0.17(+0.20%)
Feb 08, 2021 83.61 84.22 83.61 84.09 1,278,685 +0.57(+0.68%)
Feb 05, 2021 83.69 83.69 83.12 83.52 1,331,600 +0.65(+0.78%)
Feb 04, 2021 82.71 83.04 82.52 82.87 1,136,235 +0.36(+0.44%)
Feb 03, 2021 82.52 82.65 82.07 82.51 773,344 +0.04(+0.05%)
Feb 02, 2021 82.03 82.82 81.75 82.47 659,300 +1.20(+1.48%)
Feb 01, 2021 81.32 81.63 80.85 81.27 618,040 +0.40(+0.49%)
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 83.46 576,207 +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%)
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.