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, 2015 42.39 42.39 41.80 42.06 2,726,430 -0.51(-1.19%)
Apr 29, 2015 42.43 42.69 42.36 42.56 2,027,361 +0.02(+0.04%)
Apr 28, 2015 42.16 42.55 41.99 42.54 2,068,061 +0.37(+0.88%)
Apr 27, 2015 42.09 42.27 42.01 42.17 1,947,176 +0.29(+0.69%)
Apr 24, 2015 42.07 42.10 41.68 41.88 1,394,444 -0.03(-0.06%)
Apr 23, 2015 41.30 42.06 41.18 41.90 2,985,964 +0.53(+1.27%)
Apr 22, 2015 41.41 41.46 40.94 41.38 2,314,655 +0.04(+0.09%)
Apr 21, 2015 41.62 41.64 41.18 41.34 1,987,808 +0.19(+0.46%)
Apr 20, 2015 40.98 41.30 40.94 41.15 1,866,439 +0.25(+0.62%)
Apr 17, 2015 41.21 41.31 40.66 40.90 2,660,358 -0.40(-0.96%)
Apr 16, 2015 40.92 41.44 40.79 41.29 3,686,139 +0.40(+0.98%)
Apr 15, 2015 39.74 41.00 39.72 40.89 4,356,302 +1.04(+2.61%)
Apr 14, 2015 39.74 39.99 39.71 39.85 3,274,203 +0.43(+1.08%)
Apr 13, 2015 39.19 39.44 39.10 39.42 1,935,626 +0.24(+0.60%)
Apr 10, 2015 38.99 39.21 38.89 39.19 2,132,060 +0.28(+0.72%)
Apr 09, 2015 38.73 39.02 38.67 38.91 2,549,293 +0.19(+0.48%)
Apr 08, 2015 38.79 39.10 38.56 38.72 2,404,673 +0.19(+0.48%)
Apr 07, 2015 38.30 38.80 38.26 38.54 1,883,293 +0.28(+0.73%)
Apr 06, 2015 38.01 38.64 37.94 38.26 2,798,428 +0.40(+1.05%)
Apr 02, 2015 37.55 37.86 37.86 37.86 2,312,462 +0.44(+1.18%)
Apr 01, 2015 37.45 37.57 37.11 37.42 2,416,976 +0.04(+0.10%)
Mar 31, 2015 36.57 37.46 36.18 37.39 3,333,598 +0.63(+1.70%)
Mar 30, 2015 36.83 37.14 36.67 36.76 2,038,425 -0.19(-0.50%)
Mar 27, 2015 37.61 37.74 36.90 36.95 1,750,222 -0.71(-1.88%)
Mar 26, 2015 37.97 38.14 37.47 37.65 2,182,576 -0.13(-0.34%)
Mar 25, 2015 38.34 38.49 37.63 37.78 2,648,391 -0.40(-1.05%)
Mar 24, 2015 38.10 38.35 37.84 38.19 1,830,008 +0.17(+0.46%)
Mar 23, 2015 37.81 38.15 37.79 38.01 1,960,220 +0.38(+1.00%)
Mar 20, 2015 37.25 37.75 37.13 37.63 2,327,672 +0.92(+2.50%)
Mar 19, 2015 37.16 37.21 36.68 36.72 2,169,912 -0.75(-2.00%)
Mar 18, 2015 36.85 37.55 36.60 37.47 2,424,572 +0.53(+1.43%)
Mar 17, 2015 36.73 37.00 36.48 36.94 1,407,050 -0.08(-0.22%)
Mar 16, 2015 36.78 37.16 36.66 37.02 2,284,759 +0.38(+1.03%)
Mar 13, 2015 37.03 37.05 36.30 36.64 1,605,965 -0.52(-1.40%)
Mar 12, 2015 37.26 37.59 37.14 37.16 1,451,764 +0.30(+0.81%)
Mar 11, 2015 36.96 37.12 36.71 36.87 1,394,818 -0.08(-0.22%)
Mar 10, 2015 37.57 37.58 36.84 36.95 2,416,198 -0.87(-2.29%)
Mar 09, 2015 38.03 38.07 37.75 37.81 1,500,004 -0.04(-0.10%)
Mar 06, 2015 37.99 38.25 37.68 37.85 1,772,964 -0.35(-0.92%)
Mar 05, 2015 38.32 38.76 38.19 38.20 2,002,933 -0.20(-0.53%)
Mar 04, 2015 38.11 38.45 37.79 38.41 1,588,054 +0.11(+0.27%)
Mar 03, 2015 38.85 38.88 38.22 38.30 2,055,587 -0.31(-0.80%)
Mar 02, 2015 38.82 38.85 38.41 38.61 1,890,011 -0.17(-0.45%)
Feb 27, 2015 38.63 39.19 38.62 38.79 2,950,960 +0.14(+0.37%)
Feb 26, 2015 38.75 39.08 38.58 38.64 2,382,466 -0.15(-0.40%)
Feb 25, 2015 38.14 38.82 38.13 38.80 4,225,358 +1.58(+4.24%)
Feb 24, 2015 36.59 37.35 36.52 37.22 3,053,165 +0.25(+0.67%)
Feb 23, 2015 37.22 37.22 36.62 36.97 2,793,935 -0.56(-1.49%)
Feb 20, 2015 38.04 38.20 37.32 37.53 3,029,614 -0.74(-1.94%)
Feb 19, 2015 37.79 38.47 37.37 38.27 3,097,873 -0.02(-0.05%)
Feb 18, 2015 38.65 38.66 38.17 38.29 1,934,789 -0.61(-1.58%)
Feb 17, 2015 38.84 39.05 38.58 38.90 1,644,197 +0.34(+0.88%)
Feb 13, 2015 38.51 38.56 38.56 38.56 2,314,884 +0.14(+0.37%)
Feb 12, 2015 38.00 38.46 37.96 38.42 2,356,025 +0.83(+2.21%)
Feb 11, 2015 37.44 37.71 37.32 37.59 2,018,857 -0.06(-0.16%)
Feb 10, 2015 38.10 38.14 37.44 37.65 2,441,319 -0.35(-0.91%)
Feb 09, 2015 37.79 38.27 37.71 38.00 2,544,856 +0.39(+1.04%)
Feb 06, 2015 37.68 38.19 37.45 37.61 3,153,505 +0.06(+0.15%)
Feb 05, 2015 36.85 37.78 36.75 37.55 2,972,503 +1.00(+2.75%)
Feb 04, 2015 37.19 37.29 36.46 36.55 3,070,531 -0.82(-2.20%)
Feb 03, 2015 36.47 37.52 36.41 37.37 5,927,891 +1.42(+3.96%)
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.