Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.10 15.52 15.08 15.36 418,641 +0.25(+1.69%)
Sep 29, 2005 15.22 15.30 15.09 15.11 409,612 -0.11(-0.72%)
Sep 28, 2005 15.47 15.48 15.19 15.22 328,355 -0.22(-1.40%)
Sep 27, 2005 15.20 15.48 15.16 15.43 277,034 +0.23(+1.48%)
Sep 26, 2005 15.01 15.25 14.96 15.21 361,618 +0.14(+0.94%)
Sep 23, 2005 15.07 15.12 14.89 15.07 383,002 +0.15(+0.97%)
Sep 22, 2005 14.74 15.03 14.74 14.92 324,553 +0.14(+0.94%)
Sep 21, 2005 14.73 14.88 14.68 14.78 177,720 +0.08(+0.52%)
Sep 20, 2005 14.59 14.98 14.58 14.71 486,593 +0.07(+0.47%)
Sep 19, 2005 14.54 14.66 14.54 14.64 147,308 +0.11(+0.74%)
Sep 16, 2005 14.42 14.57 14.39 14.53 209,083 +0.21(+1.48%)
Sep 15, 2005 14.24 14.34 14.13 14.32 180,096 +0.05(+0.37%)
Sep 14, 2005 14.26 14.32 14.24 14.27 234,268 +0.03(+0.22%)
Sep 13, 2005 14.38 14.38 14.23 14.23 208,132 -0.04(-0.25%)
Sep 12, 2005 14.30 14.36 14.22 14.27 324,078 -0.05(-0.38%)
Sep 09, 2005 14.34 14.40 14.29 14.32 342,611 +0.04(+0.25%)
Sep 08, 2005 14.48 14.48 14.25 14.29 295,567 -0.16(-1.12%)
Sep 07, 2005 14.53 14.57 14.41 14.45 359,717 -0.11(-0.77%)
Sep 06, 2005 14.39 14.72 14.39 14.56 298,418 +0.18(+1.24%)
Sep 02, 2005 14.42 14.43 14.36 14.38 399,158 -0.16(-1.09%)
Sep 01, 2005 14.26 14.61 14.24 14.54 506,075 +0.21(+1.47%)
Aug 31, 2005 14.27 14.47 14.26 14.33 444,776 +0.10(+0.71%)
Aug 30, 2005 14.13 14.30 14.07 14.23 339,759 -0.02(-0.12%)
Aug 29, 2005 13.91 14.25 13.91 14.25 425,293 +0.43(+3.12%)
Aug 26, 2005 13.79 13.92 13.69 13.82 404,385 +0.25(+1.85%)
Aug 25, 2005 13.55 13.68 13.53 13.57 173,919 +0.08(+0.56%)
Aug 24, 2005 13.34 13.55 13.31 13.49 241,871 +0.15(+1.10%)
Aug 23, 2005 13.44 13.44 13.34 13.34 145,882 -0.10(-0.77%)
Aug 22, 2005 13.33 13.46 13.32 13.45 124,499 +0.15(+1.09%)
Aug 19, 2005 13.09 13.31 13.09 13.30 141,606 +0.25(+1.90%)
Aug 18, 2005 13.30 13.30 13.01 13.05 337,383 -0.25(-1.90%)
Aug 17, 2005 13.37 13.41 13.27 13.30 145,882 -0.12(-0.88%)
Aug 16, 2005 13.52 13.56 13.40 13.42 148,734 -0.06(-0.44%)
Aug 15, 2005 13.45 13.53 13.42 13.48 109,768 +0.01(+0.06%)
Aug 12, 2005 13.38 13.55 13.37 13.47 114,520 +0.09(+0.71%)
Aug 11, 2005 13.39 13.43 13.29 13.38 166,316 +0.06(+0.47%)
Aug 10, 2005 13.25 13.34 13.24 13.31 136,854 +0.06(+0.48%)
Aug 09, 2005 13.20 13.30 13.19 13.25 106,442 +0.07(+0.54%)
Aug 08, 2005 13.27 13.37 13.06 13.18 175,344 -0.05(-0.38%)
Aug 05, 2005 13.13 13.34 13.05 13.23 278,935 -0.09(-0.65%)
Aug 04, 2005 13.42 13.43 12.93 13.32 329,305 -0.15(-1.12%)
Aug 03, 2005 13.52 13.56 13.42 13.47 234,268 -0.26(-1.90%)
Aug 02, 2005 13.59 13.78 13.59 13.73 413,414 +0.35(+2.58%)
Aug 01, 2005 13.35 13.41 13.31 13.38 87,434 +0.06(+0.44%)
Jul 29, 2005 13.44 13.47 13.31 13.33 104,066 -0.11(-0.80%)
Jul 28, 2005 13.55 13.55 13.40 13.43 239,495 -0.07(-0.51%)
Jul 27, 2005 13.44 13.60 13.44 13.50 299,844 -0.06(-0.45%)
Jul 26, 2005 13.53 13.56 13.44 13.56 109,768 -0.10(-0.72%)
Jul 25, 2005 13.57 13.67 13.55 13.66 145,407 +0.05(+0.39%)
Jul 22, 2005 13.58 13.66 13.51 13.61 287,489 -0.08(-0.58%)
Jul 21, 2005 13.59 13.74 13.58 13.69 195,777 +0.12(+0.90%)
Jul 20, 2005 13.54 13.59 13.39 13.57 217,161 +0.03(+0.22%)
Jul 19, 2005 13.47 13.61 13.47 13.54 254,701 +0.05(+0.36%)
Jul 18, 2005 13.31 13.50 13.31 13.49 135,428 +0.26(+1.99%)
Jul 15, 2005 13.22 13.26 13.17 13.23 151,109 -0.05(-0.36%)
Jul 14, 2005 13.33 13.36 13.25 13.27 164,890 +0.02(+0.17%)
Jul 13, 2005 13.30 13.30 13.22 13.25 117,846 -0.05(-0.36%)
Jul 12, 2005 13.28 13.31 13.23 13.30 224,764 +0.10(+0.73%)
Jul 11, 2005 13.15 13.24 13.14 13.20 176,294 +0.11(+0.80%)
Jul 08, 2005 12.95 13.11 12.93 13.10 597,787 +0.21(+1.65%)
Jul 07, 2005 12.76 12.92 12.75 12.89 112,619 +0.08(+0.62%)
Jul 06, 2005 12.82 12.89 12.79 12.81 127,350 +0.02(+0.15%)
Jul 05, 2005 12.83 12.87 12.75 12.79 416,265 -0.18(-1.36%)
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.