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, 2019 75.76 76.26 75.76 76.18 1,168,569 +0.10(+0.13%)
Jan 30, 2019 75.50 76.37 75.32 76.08 638,782 +0.87(+1.16%)
Jan 29, 2019 75.00 75.33 74.87 75.21 1,868,536 +0.21(+0.28%)
Jan 28, 2019 74.12 75.00 74.12 75.00 574,549 +0.11(+0.15%)
Jan 25, 2019 74.89 74.97 74.33 74.89 1,067,200 +0.81(+1.09%)
Jan 24, 2019 73.68 74.22 73.46 74.08 1,387,949 +0.17(+0.23%)
Jan 23, 2019 74.43 74.52 73.66 73.91 2,045,840 -1.00(-1.33%)
Jan 22, 2019 74.50 74.93 74.39 74.91 2,565,951 +0.59(+0.79%)
Jan 18, 2019 74.70 74.84 74.23 74.32 492,500 +0.14(+0.19%)
Jan 17, 2019 73.55 74.44 73.26 74.18 553,062 +0.35(+0.47%)
Jan 16, 2019 73.82 74.02 73.53 73.83 646,100 +0.51(+0.70%)
Jan 15, 2019 72.97 73.44 72.68 73.32 719,553 +0.44(+0.60%)
Jan 14, 2019 72.50 73.18 72.43 72.88 442,652 +0.09(+0.12%)
Jan 11, 2019 72.73 72.90 72.37 72.79 449,500 -0.16(-0.22%)
Jan 10, 2019 71.98 73.22 71.82 72.95 895,044 +0.51(+0.70%)
Jan 09, 2019 70.95 72.62 70.95 72.44 795,782 +1.84(+2.61%)
Jan 08, 2019 71.27 71.38 69.98 70.60 694,289 -0.01(-0.01%)
Jan 07, 2019 70.70 70.82 69.96 70.61 919,256 +0.29(+0.41%)
Jan 04, 2019 69.53 70.35 69.17 70.32 764,800 +1.69(+2.46%)
Jan 03, 2019 68.99 69.04 68.35 68.63 621,899 -0.29(-0.42%)
Jan 02, 2019 67.80 68.99 67.75 68.92 556,890 +0.40(+0.58%)
Dec 31, 2018 68.68 68.83 68.25 68.52 773,300 +0.36(+0.53%)
Dec 28, 2018 68.28 68.50 67.82 68.16 1,224,600 +0.04(+0.06%)
Dec 27, 2018 67.34 68.12 66.91 68.12 1,065,749 -0.32(-0.47%)
Dec 26, 2018 66.54 68.49 65.76 68.44 521,978 +2.08(+3.13%)
Dec 24, 2018 66.40 67.32 66.28 66.36 628,700 -0.57(-0.85%)
Dec 21, 2018 68.29 68.69 66.91 66.93 1,060,000 -1.43(-2.09%)
Dec 20, 2018 68.45 69.06 68.15 68.36 825,253 -0.34(-0.49%)
Dec 19, 2018 69.90 70.17 68.50 68.70 926,956 -0.85(-1.22%)
Dec 18, 2018 69.79 70.43 69.43 69.55 866,407 -0.19(-0.27%)
Dec 17, 2018 70.36 70.62 69.51 69.74 765,013 -0.73(-1.04%)
Dec 14, 2018 69.99 70.58 69.83 70.47 654,900 -0.09(-0.13%)
Dec 13, 2018 70.76 71.15 70.44 70.56 612,662 -0.10(-0.14%)
Dec 12, 2018 70.47 71.41 70.13 70.66 673,389 +0.90(+1.29%)
Dec 11, 2018 71.04 71.40 69.75 69.76 851,651 -0.43(-0.61%)
Dec 10, 2018 70.85 70.98 69.80 70.19 718,427 -0.82(-1.15%)
Dec 07, 2018 71.95 72.51 70.93 71.01 651,700 -0.62(-0.87%)
Dec 06, 2018 71.80 71.86 70.62 71.63 1,044,581 -1.34(-1.84%)
Dec 04, 2018 73.30 74.19 72.72 72.97 784,800 -0.77(-1.04%)
Dec 03, 2018 74.53 74.68 73.29 73.74 591,128 +0.48(+0.66%)
Nov 30, 2018 73.31 73.42 72.92 73.26 606,300 -0.37(-0.50%)
Nov 29, 2018 73.86 74.38 73.36 73.63 707,629 -0.33(-0.45%)
Nov 28, 2018 72.67 74.18 72.09 73.96 1,423,764 +2.13(+2.97%)
Nov 27, 2018 71.12 71.97 71.00 71.83 1,118,797 +0.81(+1.14%)
Nov 26, 2018 72.42 72.52 71.02 71.02 2,211,771 -0.47(-0.66%)
Nov 23, 2018 71.52 71.88 71.29 71.49 404,500 -0.90(-1.24%)
Nov 21, 2018 72.39 72.39 72.39 0 +2.05(+2.91%)
Nov 20, 2018 71.29 71.29 69.99 70.34 670,539 -1.57(-2.18%)
Nov 19, 2018 72.35 72.42 71.34 71.91 558,066 -0.53(-0.73%)
Nov 16, 2018 72.41 72.78 72.07 72.44 533,800 -0.10(-0.14%)
Nov 15, 2018 71.66 72.79 71.64 72.54 518,831 +0.60(+0.83%)
Nov 14, 2018 72.48 72.84 71.57 71.94 468,008 -0.28(-0.39%)
Nov 13, 2018 72.14 72.93 71.89 72.22 546,645 +0.21(+0.29%)
Nov 12, 2018 72.57 72.69 71.96 72.01 488,960 -0.60(-0.83%)
Nov 09, 2018 73.05 73.32 72.16 72.61 535,200 -0.81(-1.10%)
Nov 08, 2018 73.15 73.72 73.01 73.42 418,020 +0.22(+0.30%)
Nov 07, 2018 73.35 73.50 73.14 73.20 564,520 +0.39(+0.54%)
Nov 06, 2018 72.82 72.85 72.28 72.81 530,484 -0.16(-0.22%)
Nov 05, 2018 73.17 73.66 72.90 72.97 479,759 -0.05(-0.07%)
Nov 02, 2018 73.59 73.96 72.69 73.02 568,800 -0.19(-0.26%)
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.