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, 2012 52.84 52.94 51.79 52.37 952,732 +0.13(+0.25%)
Jan 30, 2012 51.73 52.42 51.55 52.24 646,922 -0.11(-0.21%)
Jan 27, 2012 52.20 52.93 51.97 52.35 820,606 -0.23(-0.44%)
Jan 26, 2012 53.53 53.57 52.45 52.58 692,692 -0.47(-0.89%)
Jan 25, 2012 52.92 53.11 52.38 53.05 745,790 -0.12(-0.23%)
Jan 24, 2012 53.17 53.48 52.93 53.17 974,399 -1.22(-2.24%)
Jan 23, 2012 53.46 54.48 53.39 54.39 1,021,148 +1.27(+2.39%)
Jan 20, 2012 52.31 53.14 52.28 53.12 558,154 +0.63(+1.20%)
Jan 19, 2012 52.35 52.71 52.27 52.49 870,033 +0.55(+1.06%)
Jan 18, 2012 50.79 51.99 50.75 51.94 657,388 +0.92(+1.80%)
Jan 17, 2012 51.53 51.60 50.82 51.02 975,296 +0.14(+0.28%)
Jan 13, 2012 51.30 51.39 50.67 50.88 1,025,586 -0.94(-1.81%)
Jan 12, 2012 51.84 52.07 51.40 51.82 642,704 +0.22(+0.43%)
Jan 11, 2012 51.42 51.80 51.39 51.60 578,611 +0.01(+0.02%)
Jan 10, 2012 51.84 51.88 51.52 51.59 716,329 +0.48(+0.94%)
Jan 09, 2012 50.70 51.13 50.37 51.11 649,750 +0.50(+0.99%)
Jan 06, 2012 51.07 51.09 50.10 50.61 1,178,880 -0.72(-1.40%)
Jan 05, 2012 51.82 51.83 51.01 51.33 1,104,311 -0.92(-1.76%)
Jan 04, 2012 51.97 52.40 51.77 52.25 826,309 +1.29(+2.53%)
Dec 30, 2011 50.46 51.16 50.39 50.96 794,768 +0.57(+1.13%)
Dec 29, 2011 49.63 50.52 49.61 50.39 678,737 +0.80(+1.61%)
Dec 28, 2011 50.57 50.64 49.44 49.59 701,299 -0.52(-1.04%)
Dec 27, 2011 50.33 50.38 50.00 50.11 285,384 -0.19(-0.38%)
Dec 23, 2011 50.08 50.78 49.88 50.30 1,280,694 +2.51(+5.25%)
Dec 21, 2011 47.80 47.95 47.41 47.79 892,876 +0.09(+0.19%)
Dec 20, 2011 47.57 48.16 47.51 47.70 1,411,110 +0.83(+1.77%)
Dec 19, 2011 47.23 47.41 46.64 46.87 1,049,228 -0.18(-0.38%)
Dec 16, 2011 46.45 47.16 46.28 47.05 1,163,926 +0.60(+1.29%)
Dec 15, 2011 46.83 46.96 46.05 46.45 770,137 +0.19(+0.41%)
Dec 14, 2011 46.60 47.03 45.96 46.26 1,159,460 -0.63(-1.34%)
Dec 13, 2011 47.63 47.96 46.43 46.89 1,253,997 -0.59(-1.24%)
Dec 12, 2011 47.87 47.87 47.16 47.48 870,868 -1.15(-2.36%)
Dec 09, 2011 47.73 48.80 47.64 48.63 1,073,808 +0.98(+2.06%)
Dec 08, 2011 48.72 48.85 47.50 47.65 957,576 -1.38(-2.81%)
Dec 07, 2011 47.87 49.24 47.43 49.03 1,116,569 +0.92(+1.91%)
Dec 06, 2011 48.26 48.53 47.97 48.11 1,034,371 -0.34(-0.70%)
Dec 05, 2011 48.49 49.08 48.31 48.45 1,813,591 +0.69(+1.44%)
Dec 02, 2011 47.71 48.15 47.27 47.76 2,188,937 +1.49(+3.22%)
Dec 01, 2011 46.29 46.50 45.29 46.27 1,747,094 +0.28(+0.61%)
Nov 30, 2011 45.17 46.07 45.06 45.99 1,550,085 +2.33(+5.34%)
Nov 29, 2011 42.99 43.82 42.86 43.66 883,745 +0.72(+1.68%)
Nov 28, 2011 43.16 43.58 42.43 42.94 1,105,331 +1.51(+3.64%)
Nov 25, 2011 41.85 42.07 41.40 41.43 515,391 -0.35(-0.84%)
Nov 23, 2011 42.69 42.78 41.78 41.78 781,163 -1.34(-3.11%)
Nov 22, 2011 42.78 43.46 42.49 43.12 988,109 +0.24(+0.56%)
Nov 21, 2011 42.38 43.10 41.88 42.88 1,251,676 -0.31(-0.72%)
Nov 18, 2011 43.23 43.33 42.22 43.19 1,046,695 +0.41(+0.96%)
Nov 17, 2011 44.14 44.17 42.63 42.78 1,854,381 -1.24(-2.82%)
Nov 16, 2011 44.12 44.77 43.92 44.02 534,013 -0.42(-0.95%)
Nov 15, 2011 44.63 44.77 44.18 44.44 810,666 -0.60(-1.33%)
Nov 14, 2011 45.03 45.35 44.53 45.04 701,902 -0.05(-0.11%)
Nov 11, 2011 44.68 45.21 44.63 45.09 518,612 +0.80(+1.81%)
Nov 10, 2011 44.74 44.74 43.80 44.29 1,065,428 +0.19(+0.43%)
Nov 09, 2011 45.10 45.10 44.09 44.10 1,415,482 -1.98(-4.30%)
Nov 08, 2011 45.57 46.10 45.31 46.08 568,069 +0.61(+1.34%)
Nov 07, 2011 45.34 45.60 45.13 45.47 857,822 +0.23(+0.51%)
Nov 04, 2011 46.19 46.20 44.88 45.24 1,249,295 -1.44(-3.08%)
Nov 03, 2011 46.77 47.25 46.00 46.68 1,353,879 +0.36(+0.78%)
Nov 02, 2011 46.81 47.19 46.02 46.32 1,315,324 +0.10(+0.22%)
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.