Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.85 35.44 34.81 35.42 3,045,264 +1.08(+3.14%)
Sep 29, 2015 34.10 34.39 33.87 34.34 2,661,430 +0.29(+0.85%)
Sep 28, 2015 34.40 34.54 34.03 34.05 2,239,811 -0.58(-1.67%)
Sep 25, 2015 34.66 34.92 34.55 34.63 2,592,175 +0.27(+0.78%)
Sep 24, 2015 34.10 34.57 33.99 34.36 3,175,821 -0.08(-0.24%)
Sep 23, 2015 34.78 34.85 34.21 34.44 2,358,611 -0.30(-0.87%)
Sep 22, 2015 34.85 34.97 34.49 34.74 2,028,994 -0.64(-1.81%)
Sep 21, 2015 35.32 35.53 35.13 35.38 2,458,136 +0.24(+0.69%)
Sep 18, 2015 35.78 35.97 35.12 35.14 2,834,405 -0.89(-2.47%)
Sep 17, 2015 36.19 36.47 35.93 36.03 2,476,832 -0.22(-0.60%)
Sep 16, 2015 35.56 36.28 35.50 36.25 2,050,171 +0.84(+2.37%)
Sep 15, 2015 35.19 35.46 35.16 35.41 1,369,680 +0.33(+0.95%)
Sep 14, 2015 35.01 35.22 34.95 35.08 1,545,712 +0.06(+0.16%)
Sep 11, 2015 35.04 35.04 34.65 35.02 1,571,597 -0.05(-0.15%)
Sep 10, 2015 34.87 35.41 34.69 35.07 1,942,790 +0.02(+0.05%)
Sep 09, 2015 35.42 35.71 35.00 35.05 2,560,057 -0.01(-0.04%)
Sep 08, 2015 34.87 35.13 34.59 35.06 2,164,105 +0.81(+2.38%)
Sep 04, 2015 34.50 34.25 34.25 34.25 1,812,714 -0.66(-1.89%)
Sep 03, 2015 34.58 35.13 34.49 34.91 2,217,294 +0.46(+1.32%)
Sep 02, 2015 34.79 34.94 34.24 34.46 2,904,011 -0.13(-0.39%)
Sep 01, 2015 35.05 35.13 34.35 34.59 2,970,432 -1.03(-2.88%)
Aug 31, 2015 35.47 35.78 34.67 35.62 2,906,022 -0.13(-0.36%)
Aug 28, 2015 35.63 35.75 35.20 35.74 2,846,951 -0.18(-0.50%)
Aug 27, 2015 35.34 36.36 35.01 35.92 4,502,638 +1.18(+3.39%)
Aug 26, 2015 35.49 35.62 33.98 34.74 5,623,655 +0.03(+0.07%)
Aug 25, 2015 35.29 35.51 34.68 34.72 4,857,721 +0.52(+1.52%)
Aug 24, 2015 33.10 35.20 32.87 34.20 7,250,111 -1.21(-3.40%)
Aug 21, 2015 35.96 36.22 35.39 35.40 4,525,001 -0.87(-2.40%)
Aug 20, 2015 36.75 36.76 36.25 36.28 2,922,403 -0.76(-2.06%)
Aug 19, 2015 36.86 37.42 36.47 37.04 3,385,921 -0.08(-0.22%)
Aug 18, 2015 36.92 37.16 36.61 37.12 1,919,766 +0.19(+0.50%)
Aug 17, 2015 36.94 36.98 36.48 36.94 1,805,994 -0.27(-0.72%)
Aug 14, 2015 36.99 37.31 36.96 37.21 1,425,424 +0.23(+0.62%)
Aug 13, 2015 37.35 37.36 36.83 36.97 1,831,261 -0.50(-1.33%)
Aug 12, 2015 37.42 37.57 37.01 37.47 2,856,287 +0.03(+0.09%)
Aug 11, 2015 37.74 37.74 37.05 37.44 1,986,423 -0.69(-1.80%)
Aug 10, 2015 37.37 38.21 37.33 38.13 1,670,432 +0.87(+2.32%)
Aug 07, 2015 37.55 37.77 37.10 37.26 2,208,296 -0.44(-1.16%)
Aug 06, 2015 37.57 37.77 37.40 37.70 3,112,588 +0.18(+0.48%)
Aug 05, 2015 37.41 37.58 37.35 37.52 1,778,767 +0.31(+0.84%)
Aug 04, 2015 37.14 37.52 36.97 37.21 1,912,200 +0.16(+0.43%)
Aug 03, 2015 37.32 37.34 36.81 37.05 1,367,496 -0.36(-0.96%)
Jul 31, 2015 37.47 37.77 37.27 37.40 2,038,520 +0.10(+0.28%)
Jul 30, 2015 37.29 37.46 36.91 37.30 1,977,717 -0.03(-0.09%)
Jul 29, 2015 36.56 37.46 36.51 37.33 2,649,268 +0.82(+2.25%)
Jul 28, 2015 36.35 36.72 35.97 36.51 2,947,063 +0.38(+1.06%)
Jul 27, 2015 36.53 36.54 35.98 36.13 2,456,127 -0.43(-1.17%)
Jul 24, 2015 36.88 36.96 36.48 36.56 4,557,214 -0.49(-1.33%)
Jul 23, 2015 37.29 37.30 36.86 37.05 2,402,667 -0.03(-0.09%)
Jul 22, 2015 37.21 37.26 36.82 37.08 2,391,696 -0.36(-0.96%)
Jul 21, 2015 37.53 37.72 37.27 37.44 2,134,162 -0.08(-0.22%)
Jul 20, 2015 37.75 37.77 37.24 37.53 2,223,711 -0.12(-0.32%)
Jul 17, 2015 38.10 38.10 37.51 37.65 4,319,888 -0.37(-0.97%)
Jul 16, 2015 38.06 38.43 37.91 38.01 1,925,647 +0.18(+0.47%)
Jul 15, 2015 38.13 38.17 37.56 37.84 3,015,864 -0.33(-0.86%)
Jul 14, 2015 38.15 38.18 37.77 38.17 3,071,336 -0.06(-0.15%)
Jul 13, 2015 38.45 38.45 38.15 38.22 1,940,097 +0.04(+0.12%)
Jul 10, 2015 37.85 38.20 37.81 38.18 2,119,936 +0.61(+1.62%)
Jul 09, 2015 37.99 38.15 37.49 37.57 2,872,767 +0.05(+0.13%)
Jul 08, 2015 37.66 37.82 37.47 37.52 2,866,302 -0.51(-1.35%)
Jul 07, 2015 37.97 38.05 37.35 38.03 4,108,679 -0.18(-0.46%)
Jul 06, 2015 37.92 38.60 37.90 38.21 1,949,245 -0.21(-0.54%)
Jul 02, 2015 38.53 38.42 38.42 38.42 2,220,334 -0.34(-0.88%)
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.