Skip to main content

Royal Bank of Canada (NY: RY )

100.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.39 29.48 29.10 29.44 900,856 -0.15(-0.50%)
Apr 27, 2012 29.35 29.63 29.24 29.59 974,597 +0.31(+1.04%)
Apr 26, 2012 29.41 29.50 29.08 29.28 1,294,409 -0.17(-0.57%)
Apr 25, 2012 29.39 29.49 29.28 29.45 1,279,641 +0.33(+1.14%)
Apr 24, 2012 29.02 29.27 29.00 29.12 1,066,406 +0.13(+0.44%)
Apr 23, 2012 28.75 29.05 28.66 28.99 1,740,513 +0.23(+0.80%)
Apr 20, 2012 28.85 28.93 28.70 28.76 1,068,717 +0.03(+0.10%)
Apr 19, 2012 28.70 28.90 28.58 28.73 1,503,255 +0.03(+0.10%)
Apr 18, 2012 28.56 28.94 28.45 28.70 1,053,938 +0.09(+0.33%)
Apr 17, 2012 28.49 28.75 28.29 28.61 1,470,976 +0.51(+1.81%)
Apr 16, 2012 28.08 28.19 27.88 28.10 1,182,032 +0.13(+0.46%)
Apr 13, 2012 28.47 28.51 27.91 27.97 1,308,584 -0.54(-1.91%)
Apr 12, 2012 28.19 28.65 28.09 28.51 1,527,547 +0.52(+1.85%)
Apr 11, 2012 27.99 28.17 27.92 27.99 1,670,209 +0.20(+0.74%)
Apr 10, 2012 28.22 28.32 27.68 27.79 1,968,111 -0.50(-1.78%)
Apr 09, 2012 28.19 28.44 28.09 28.29 1,166,686 -0.28(-1.00%)
Apr 05, 2012 28.56 28.70 28.39 28.58 1,411,207 -0.02(-0.09%)
Apr 04, 2012 28.33 28.75 28.28 28.60 1,739,305 -0.14(-0.49%)
Apr 03, 2012 28.79 29.13 28.57 28.74 3,640,450 -0.80(-2.72%)
Apr 02, 2012 28.79 29.57 28.79 29.54 1,861,464 +0.57(+1.96%)
Mar 30, 2012 29.09 29.18 28.88 28.98 1,048,609 -0.03(-0.10%)
Mar 29, 2012 29.18 29.25 28.63 29.00 3,079,669 -0.34(-1.16%)
Mar 28, 2012 29.37 29.46 29.10 29.34 1,308,640 -0.09(-0.31%)
Mar 27, 2012 29.54 29.75 29.42 29.43 965,473 -0.12(-0.41%)
Mar 26, 2012 29.22 29.57 29.21 29.55 1,334,529 +0.57(+1.96%)
Mar 23, 2012 28.85 29.01 28.73 28.98 1,346,593 +0.05(+0.17%)
Mar 22, 2012 28.87 29.02 28.83 28.94 1,141,919 -0.30(-1.04%)
Mar 21, 2012 29.19 29.44 29.01 29.24 1,178,717 +0.00(+0.02%)
Mar 20, 2012 29.07 29.30 28.88 29.23 1,077,364 -0.18(-0.63%)
Mar 19, 2012 29.16 29.49 29.11 29.42 1,560,169 +0.18(+0.61%)
Mar 16, 2012 29.32 29.47 29.18 29.24 1,619,123 -0.04(-0.15%)
Mar 15, 2012 28.91 29.44 28.88 29.28 1,545,089 +0.28(+0.96%)
Mar 14, 2012 29.24 29.52 28.87 29.00 1,688,029 -0.25(-0.87%)
Mar 13, 2012 28.58 29.27 28.56 29.26 1,687,276 +0.70(+2.46%)
Mar 12, 2012 28.59 28.70 28.37 28.56 1,317,273 -0.07(-0.24%)
Mar 09, 2012 28.68 28.86 28.50 28.63 1,744,577 -0.03(-0.09%)
Mar 08, 2012 28.14 28.70 28.07 28.65 1,542,216 +0.76(+2.72%)
Mar 07, 2012 27.96 27.98 27.60 27.89 2,174,284 -0.12(-0.43%)
Mar 06, 2012 28.04 28.42 27.89 28.01 1,895,204 -0.53(-1.87%)
Mar 05, 2012 28.34 28.63 28.15 28.55 1,399,899 +0.06(+0.21%)
Mar 02, 2012 28.62 28.86 28.25 28.49 2,335,540 -0.25(-0.89%)
Mar 01, 2012 28.37 29.06 28.37 28.74 4,340,788 +0.68(+2.42%)
Feb 29, 2012 28.09 28.28 27.69 28.06 3,707,928 +0.18(+0.66%)
Feb 28, 2012 27.53 27.91 27.45 27.88 1,735,174 +0.40(+1.47%)
Feb 27, 2012 27.09 27.50 26.83 27.47 1,474,093 +0.20(+0.73%)
Feb 24, 2012 27.19 27.39 27.06 27.27 1,506,499 +0.05(+0.18%)
Feb 23, 2012 27.12 27.24 26.98 27.22 1,006,762 +0.11(+0.41%)
Feb 22, 2012 26.77 27.21 26.77 27.11 1,795,612 +0.25(+0.93%)
Feb 21, 2012 26.78 26.92 26.56 26.86 4,296,503 +0.21(+0.81%)
Feb 17, 2012 26.81 26.81 26.59 26.65 1,467,075 -0.04(-0.17%)
Feb 16, 2012 26.56 26.89 26.55 26.69 2,453,244 +0.04(+0.13%)
Feb 15, 2012 26.89 26.92 26.58 26.66 1,162,941 -0.11(-0.43%)
Feb 14, 2012 26.72 26.77 26.48 26.77 1,423,201 -0.03(-0.11%)
Feb 13, 2012 26.88 27.00 26.70 26.80 879,712 +0.12(+0.45%)
Feb 10, 2012 26.62 26.87 26.42 26.68 1,440,549 -0.27(-1.00%)
Feb 09, 2012 27.04 27.14 26.89 26.95 1,956,181 -0.05(-0.20%)
Feb 08, 2012 26.90 27.20 26.75 27.01 1,600,605 +0.13(+0.48%)
Feb 07, 2012 26.82 26.95 26.45 26.88 1,025,365 +0.07(+0.26%)
Feb 06, 2012 26.60 26.91 26.59 26.81 860,847 +0.04(+0.13%)
Feb 03, 2012 26.63 26.86 26.53 26.77 1,407,312 +0.39(+1.48%)
Feb 02, 2012 26.52 26.60 26.19 26.38 1,657,807 -0.19(-0.71%)
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.