Indicators

Royal Bank of Canada (NY: RY )

97.38 +0.55 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.16	53.65	52.17	52.58	2,039,755	-1.14(-2.11%)
May 28, 2020	54.50	54.59	53.31	53.72	1,536,111	-0.58(-1.08%)
May 27, 2020	51.36	54.60	51.29	54.30	2,830,477	+2.59(+5.00%)
May 26, 2020	49.44	51.75	49.37	51.71	3,152,903	+3.98(+8.34%)
May 22, 2020	48.46	48.50	47.39	47.73	1,717,617	-0.90(-1.85%)
May 21, 2020	49.96	50.09	48.59	48.63	1,639,442	-1.53(-3.05%)
May 20, 2020	49.40	50.60	49.39	50.17	1,818,735	+1.49(+3.07%)
May 19, 2020	49.70	49.72	48.41	48.67	1,982,918	-1.31(-2.61%)
May 18, 2020	49.14	50.24	48.81	49.98	1,393,115	+2.35(+4.94%)
May 15, 2020	47.50	48.15	47.22	47.63	1,355,027	-0.64(-1.33%)
May 14, 2020	47.00	48.33	46.31	48.27	2,377,724	+0.82(+1.73%)
May 13, 2020	48.98	49.09	47.14	47.45	1,893,709	-1.48(-3.02%)
May 12, 2020	50.17	50.49	48.91	48.93	1,252,088	-1.12(-2.24%)
May 11, 2020	49.17	50.19	49.06	50.04	1,405,765	+0.32(+0.64%)
May 08, 2020	49.49	49.87	49.16	49.73	1,215,294	+0.94(+1.93%)
May 07, 2020	48.97	49.55	48.70	48.79	1,180,294	+0.31(+0.64%)
May 06, 2020	49.31	49.37	48.24	48.48	1,149,549	-0.36(-0.73%)
May 05, 2020	49.67	49.85	48.70	48.84	1,261,924	-0.08(-0.17%)
May 04, 2020	48.27	48.98	47.94	48.92	1,426,485	+0.23(+0.47%)

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.