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 (%)
Mar 31, 2023 89.80 90.24 89.68 90.21 626,850 +0.59(+0.66%)
Mar 30, 2023 90.06 90.29 89.44 89.62 422,622 +0.46(+0.52%)
Mar 29, 2023 88.83 89.32 88.56 89.16 652,128 +0.89(+1.01%)
Mar 28, 2023 88.34 88.76 87.88 88.27 491,443 -0.03(-0.03%)
Mar 27, 2023 88.21 88.55 87.50 88.30 595,336 +1.28(+1.48%)
Mar 24, 2023 86.18 87.19 85.88 87.01 582,886 -0.44(-0.51%)
Mar 23, 2023 88.60 89.34 87.03 87.46 864,940 -0.57(-0.64%)
Mar 22, 2023 89.80 90.00 88.01 88.02 953,240 -1.33(-1.49%)
Mar 21, 2023 90.01 90.42 89.16 89.35 883,207 +0.52(+0.58%)
Mar 20, 2023 87.91 89.28 87.89 88.84 749,596 +1.39(+1.59%)
Mar 17, 2023 89.01 89.01 87.23 87.45 1,278,064 -2.46(-2.74%)
Mar 16, 2023 89.09 90.98 88.08 89.91 1,818,299 +0.36(+0.40%)
Mar 15, 2023 89.08 89.74 88.30 89.55 1,420,216 -2.13(-2.33%)
Mar 14, 2023 92.46 92.56 90.64 91.69 1,376,486 +1.43(+1.59%)
Mar 13, 2023 89.60 91.03 88.30 90.25 1,871,984 -0.59(-0.64%)
Mar 10, 2023 92.03 92.50 90.42 90.84 1,689,218 -1.55(-1.68%)
Mar 09, 2023 93.86 94.11 92.04 92.38 1,543,043 -1.40(-1.49%)
Mar 08, 2023 93.12 94.03 93.12 93.78 678,338 +0.06(+0.06%)
Mar 07, 2023 94.69 94.81 93.05 93.72 781,536 -1.38(-1.45%)
Mar 06, 2023 94.84 95.56 94.61 95.10 486,089 +0.16(+0.17%)
Mar 03, 2023 94.75 95.19 94.49 94.94 542,842 +0.35(+0.37%)
Mar 02, 2023 92.48 94.67 92.20 94.59 1,000,008 +1.78(+1.92%)
Mar 01, 2023 94.72 94.91 91.66 92.81 1,561,244 -2.97(-3.10%)
Feb 28, 2023 95.68 96.39 95.28 95.78 1,092,127 -0.19(-0.20%)
Feb 27, 2023 95.67 96.74 95.55 95.97 653,821 +0.78(+0.82%)
Feb 24, 2023 93.65 95.23 93.39 95.19 585,060 +0.24(+0.25%)
Feb 23, 2023 95.63 95.64 94.12 94.95 514,410 -0.12(-0.13%)
Feb 22, 2023 96.32 96.32 94.92 95.07 649,545 -1.30(-1.35%)
Feb 21, 2023 96.61 96.95 95.90 96.38 977,769 -0.91(-0.93%)
Feb 17, 2023 96.46 97.64 96.34 97.28 756,826 -0.01(-0.01%)
Feb 16, 2023 97.24 97.92 97.04 97.29 399,171 -0.43(-0.44%)
Feb 15, 2023 97.04 97.77 96.81 97.73 404,914 -0.53(-0.54%)
Feb 14, 2023 98.05 98.79 97.44 98.26 410,253 -0.04(-0.04%)
Feb 13, 2023 97.90 98.70 97.74 98.29 983,911 +0.20(+0.20%)
Feb 10, 2023 98.04 98.46 97.71 98.09 439,775 +0.53(+0.54%)
Feb 09, 2023 98.59 98.84 97.15 97.57 791,738 -0.36(-0.37%)
Feb 08, 2023 97.12 98.00 97.07 97.92 1,011,078 +0.36(+0.37%)
Feb 07, 2023 96.73 98.07 96.41 97.57 591,675 +0.59(+0.61%)
Feb 06, 2023 96.78 97.06 96.05 96.97 643,868 -0.33(-0.34%)
Feb 03, 2023 95.59 97.49 95.59 97.30 625,045 +0.60(+0.62%)
Feb 02, 2023 97.15 97.29 96.41 96.70 514,477 -0.25(-0.26%)
Feb 01, 2023 96.42 97.36 95.67 96.95 1,011,093 +0.34(+0.35%)
Jan 31, 2023 95.21 96.68 94.77 96.61 933,816 +1.41(+1.48%)
Jan 30, 2023 94.85 95.74 94.85 95.21 810,819 -0.25(-0.26%)
Jan 27, 2023 96.17 96.17 95.24 95.45 504,863 -0.57(-0.59%)
Jan 26, 2023 94.73 96.15 94.59 96.02 920,938 +1.89(+2.01%)
Jan 25, 2023 94.33 94.49 93.48 94.13 2,947,375 +0.06(+0.06%)
Jan 24, 2023 94.08 94.30 93.32 94.07 2,415,394 +0.22(+0.24%)
Jan 23, 2023 93.77 94.17 92.81 93.85 902,357 +0.07(+0.07%)
Jan 20, 2023 93.15 93.79 92.36 93.79 1,857,590 +0.75(+0.81%)
Jan 19, 2023 92.61 93.22 92.28 93.03 736,910 +0.20(+0.21%)
Jan 18, 2023 94.31 94.61 92.79 92.83 813,536 -1.31(-1.40%)
Jan 17, 2023 93.88 94.36 93.54 94.15 948,407 +0.75(+0.80%)
Jan 13, 2023 92.35 93.66 92.23 93.40 782,582 +0.36(+0.39%)
Jan 12, 2023 92.65 93.51 91.98 93.04 955,630 +0.88(+0.95%)
Jan 11, 2023 92.41 92.83 91.79 92.16 865,782 -0.03(-0.03%)
Jan 10, 2023 91.68 92.30 91.25 92.19 1,487,619 +0.75(+0.83%)
Jan 09, 2023 90.56 91.88 90.56 91.44 836,545 +1.10(+1.22%)
Jan 06, 2023 88.78 90.42 88.48 90.34 625,592 +2.03(+2.30%)
Jan 05, 2023 88.32 88.84 87.67 88.31 537,537 -0.94(-1.05%)
Jan 04, 2023 88.49 89.84 88.07 89.25 877,460 +1.99(+2.28%)
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.