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, 2013 62.51 62.62 62.22 62.33 515,654 -0.17(-0.27%)
Jan 30, 2013 62.22 62.58 62.20 62.50 402,268 +0.11(+0.18%)
Jan 29, 2013 62.14 62.60 62.09 62.39 367,693 +0.19(+0.31%)
Jan 28, 2013 61.75 62.41 61.64 62.20 566,460 +0.50(+0.81%)
Jan 25, 2013 61.51 61.73 61.26 61.70 376,508 +0.07(+0.11%)
Jan 24, 2013 61.32 61.78 61.26 61.63 491,516 +0.11(+0.18%)
Jan 23, 2013 61.98 62.20 61.39 61.52 411,152 -0.64(-1.03%)
Jan 22, 2013 61.84 62.19 61.58 62.16 470,542 -0.16(-0.26%)
Jan 18, 2013 62.11 62.38 62.00 62.32 378,755 -0.04(-0.06%)
Jan 17, 2013 62.06 62.43 62.02 62.36 434,353 +0.42(+0.68%)
Jan 16, 2013 61.96 62.12 61.76 61.94 383,628 -0.24(-0.39%)
Jan 15, 2013 61.75 62.22 61.67 62.18 279,187 +0.15(+0.24%)
Jan 14, 2013 61.77 62.03 61.62 62.03 294,241 +0.18(+0.29%)
Jan 11, 2013 61.89 62.00 61.60 61.85 342,195 +0.03(+0.05%)
Jan 10, 2013 61.86 62.16 61.67 61.82 436,195 +0.15(+0.24%)
Jan 09, 2013 61.34 61.74 61.31 61.67 472,038 +0.28(+0.46%)
Jan 08, 2013 61.62 61.63 61.10 61.39 507,597 -0.32(-0.52%)
Jan 07, 2013 61.85 61.90 61.23 61.71 388,492 -0.15(-0.24%)
Jan 04, 2013 61.42 62.02 61.41 61.86 409,963 +0.41(+0.67%)
Jan 03, 2013 61.46 61.66 61.11 61.45 372,745 +0.06(+0.10%)
Jan 02, 2013 61.19 61.44 60.99 61.39 879,251 +1.13(+1.88%)
Dec 31, 2012 59.83 60.45 59.69 60.26 485,442 +0.34(+0.56%)
Dec 28, 2012 60.08 60.32 59.87 59.92 432,646 -0.47(-0.78%)
Dec 27, 2012 60.53 60.78 59.66 60.39 532,590 -0.35(-0.58%)
Dec 26, 2012 60.80 61.25 60.60 60.74 186,308 -0.05(-0.08%)
Dec 24, 2012 60.74 61.14 60.65 60.79 229,423 -0.09(-0.15%)
Dec 21, 2012 60.81 61.09 60.38 60.88 439,411 -0.36(-0.59%)
Dec 20, 2012 60.98 61.51 60.95 61.24 621,410 +0.03(+0.05%)
Dec 19, 2012 60.68 61.54 60.63 61.21 680,177 +0.40(+0.66%)
Dec 18, 2012 60.05 60.82 59.91 60.81 682,699 +0.81(+1.35%)
Dec 17, 2012 59.82 60.07 59.44 60.00 834,944 +0.18(+0.30%)
Dec 14, 2012 60.16 60.35 59.73 59.82 514,251 -0.39(-0.65%)
Dec 13, 2012 60.14 60.31 59.89 60.21 390,199 +0.02(+0.03%)
Dec 12, 2012 59.77 60.41 59.77 60.19 851,821 +0.49(+0.82%)
Dec 11, 2012 59.40 59.82 59.35 59.70 546,802 +0.45(+0.76%)
Dec 10, 2012 59.24 59.60 59.21 59.25 591,131 +0.21(+0.36%)
Dec 07, 2012 59.48 59.75 58.81 59.04 823,050 +0.03(+0.05%)
Dec 06, 2012 59.56 59.56 58.86 59.01 629,534 -0.26(-0.44%)
Dec 05, 2012 58.76 59.81 58.71 59.27 858,850 +0.48(+0.82%)
Dec 04, 2012 58.99 59.06 58.70 58.79 731,539 -0.09(-0.15%)
Nov 30, 2012 58.95 59.28 58.59 58.88 888,828 -0.08(-0.14%)
Nov 29, 2012 58.93 59.37 58.90 58.96 604,113 +0.17(+0.29%)
Nov 28, 2012 57.93 58.88 57.90 58.79 606,922 +0.48(+0.82%)
Nov 27, 2012 58.43 58.69 58.13 58.31 397,200 +0.01(+0.02%)
Nov 26, 2012 58.25 58.42 58.12 58.30 581,301 -0.18(-0.31%)
Nov 23, 2012 58.06 58.56 58.03 58.48 297,287 +0.66(+1.14%)
Nov 21, 2012 57.47 57.90 57.37 57.82 418,104 +0.25(+0.43%)
Nov 20, 2012 56.66 57.68 56.65 57.57 651,782 +0.87(+1.53%)
Nov 19, 2012 56.29 56.78 56.29 56.70 608,771 +1.15(+2.07%)
Nov 16, 2012 55.26 55.55 54.70 55.55 589,012 +0.56(+1.02%)
Nov 15, 2012 54.96 55.58 54.41 54.99 669,051 -0.12(-0.22%)
Nov 14, 2012 55.77 56.10 55.05 55.11 497,126 -0.72(-1.29%)
Nov 13, 2012 55.39 56.36 55.39 55.83 486,130 -0.10(-0.18%)
Nov 12, 2012 55.97 56.06 55.71 55.93 356,269 +0.17(+0.30%)
Nov 09, 2012 55.36 56.07 55.36 55.76 648,894 +0.07(+0.13%)
Nov 08, 2012 56.37 56.79 55.69 55.69 648,944 -0.88(-1.56%)
Nov 07, 2012 57.35 57.40 56.50 56.57 517,389 -1.03(-1.79%)
Nov 06, 2012 57.96 57.96 57.38 57.60 780,851 +0.04(+0.07%)
Nov 05, 2012 57.48 57.98 57.34 57.56 314,396 -0.23(-0.40%)
Nov 02, 2012 58.12 58.19 57.54 57.79 379,578 +0.03(+0.05%)
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.