Royal Bank of Canada (NY: RY )

70.12 USD -1.33 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 71.20 71.31 69.88 70.12 618,168 -1.33(-1.86%)
Sep 28, 2020 71.44 71.81 71.30 71.45 738,099 +0.83(+1.18%)
Sep 25, 2020 69.94 70.64 69.67 70.62 529,200 +0.02(+0.03%)
Sep 24, 2020 69.75 71.04 69.47 70.60 695,029 +0.60(+0.86%)
Sep 23, 2020 71.39 71.56 69.93 70.00 654,613 -0.86(-1.21%)
Sep 22, 2020 71.00 71.59 70.43 70.86 434,715 -0.01(-0.01%)
Sep 21, 2020 71.21 71.26 69.97 70.87 595,183 -1.47(-2.03%)
Sep 18, 2020 73.13 73.20 72.32 72.34 456,100 -0.94(-1.28%)
Sep 17, 2020 72.73 73.56 72.47 73.28 407,027 -0.12(-0.16%)
Sep 16, 2020 74.33 74.69 73.33 73.40 509,144 -1.01(-1.36%)
Sep 15, 2020 74.52 74.70 74.18 74.41 474,594 +0.18(+0.24%)
Sep 14, 2020 74.10 74.39 73.85 74.23 492,316 +0.51(+0.69%)
Sep 11, 2020 73.25 74.03 73.12 73.72 555,000 +0.69(+0.94%)
Sep 10, 2020 74.36 74.37 72.85 73.03 510,047 -1.00(-1.35%)
Sep 09, 2020 73.24 74.31 73.21 74.03 711,912 +1.27(+1.75%)
Sep 08, 2020 73.28 73.35 72.60 72.76 810,870 -1.46(-1.97%)
Sep 04, 2020 75.21 75.49 73.72 74.22 844,500 -0.30(-0.40%)
Sep 03, 2020 76.00 76.10 74.29 74.52 706,060 -1.39(-1.83%)
Sep 02, 2020 75.89 76.43 75.66 75.91 717,249 +0.12(+0.16%)
Sep 01, 2020 75.86 76.08 75.40 75.79 597,810 -0.33(-0.43%)
Aug 31, 2020 77.26 77.36 76.08 76.12 854,299 -1.08(-1.40%)
Aug 28, 2020 78.05 78.31 76.90 77.20 469,500 -0.37(-0.48%)
Aug 27, 2020 77.46 77.98 77.30 77.57 700,504 +0.46(+0.60%)
Aug 26, 2020 77.40 78.00 76.86 77.11 1,167,508 +1.12(+1.47%)
Aug 25, 2020 75.44 76.03 75.10 75.99 610,352 +1.10(+1.47%)
Aug 24, 2020 74.59 75.22 74.56 74.89 565,251 +0.58(+0.78%)
Aug 21, 2020 73.83 74.34 73.65 74.31 321,600 -0.02(-0.03%)
Aug 20, 2020 73.33 74.53 73.23 74.33 637,146 +0.41(+0.55%)
Aug 19, 2020 74.26 74.73 73.88 73.92 622,809 +0.03(+0.04%)
Aug 18, 2020 73.77 74.04 73.50 73.89 520,516 +0.29(+0.39%)
Aug 17, 2020 73.59 73.88 73.40 73.60 501,496 +0.06(+0.08%)
Aug 14, 2020 73.49 73.89 73.23 73.54 395,000 -0.32(-0.43%)
Aug 13, 2020 73.97 74.23 73.55 73.86 495,157 -0.12(-0.16%)
Aug 12, 2020 74.21 74.69 73.85 73.98 596,570 +0.56(+0.76%)
Aug 11, 2020 73.04 73.90 72.90 73.42 819,768 +1.39(+1.93%)
Aug 10, 2020 71.50 72.08 71.27 72.03 583,800 +0.73(+1.02%)
Aug 07, 2020 70.78 71.30 70.30 71.30 511,200 +0.19(+0.27%)
Aug 06, 2020 70.18 71.28 70.18 71.11 625,019 +0.49(+0.69%)
Aug 05, 2020 69.99 70.72 69.86 70.62 464,860 +1.19(+1.71%)
Aug 04, 2020 68.77 69.85 68.77 69.43 630,965 +0.29(+0.42%)
Aug 03, 2020 69.26 69.64 68.96 69.14 247,235 +0.05(+0.07%)
Jul 31, 2020 69.10 69.21 68.56 69.09 670,400 -0.30(-0.43%)
Jul 30, 2020 68.62 69.41 68.22 69.39 550,821 -0.44(-0.63%)
Jul 29, 2020 69.35 69.87 68.81 69.83 661,053 +0.72(+1.04%)
Jul 28, 2020 69.66 69.75 69.05 69.11 761,763 -0.74(-1.06%)
Jul 27, 2020 69.59 69.95 69.21 69.85 623,113 +0.01(+0.01%)
Jul 24, 2020 70.06 70.12 69.27 69.84 4,840,800 -1.07(-1.51%)
Jul 23, 2020 71.14 71.42 70.83 70.91 3,097,004 -0.22(-0.31%)
Jul 22, 2020 71.05 71.19 70.72 71.13 579,026 +0.04(+0.06%)
Jul 21, 2020 70.93 71.57 70.84 71.09 740,708 +0.97(+1.38%)
Jul 20, 2020 70.58 70.70 69.87 70.12 746,136 -0.50(-0.71%)
Jul 17, 2020 70.60 70.81 70.29 70.62 610,500 +0.18(+0.26%)
Jul 16, 2020 70.34 71.24 70.25 70.44 726,066 -0.42(-0.59%)
Jul 15, 2020 70.28 71.46 70.28 70.86 834,539 +1.24(+1.78%)
Jul 14, 2020 68.56 69.75 68.02 69.62 967,707 +0.99(+1.44%)
Jul 13, 2020 68.69 69.51 68.44 68.63 1,204,097 +0.15(+0.22%)
Jul 10, 2020 67.03 68.51 67.03 68.48 665,500 +1.32(+1.97%)
Jul 09, 2020 67.86 68.10 66.70 67.16 1,368,282 -0.90(-1.32%)
Jul 08, 2020 68.07 68.34 67.45 68.06 644,157 +0.13(+0.19%)
Jul 07, 2020 68.46 68.63 67.66 67.93 766,668 -1.09(-1.58%)
Jul 06, 2020 69.20 69.20 68.27 69.02 784,288 +0.86(+1.26%)
Jul 02, 2020 68.41 69.32 67.81 68.16 881,000 +0.74(+1.10%)
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.