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 (%)
Jun 30, 2008 19.15 19.15 18.60 18.80 2,178,661 -0.44(-2.28%)
Jun 27, 2008 19.03 19.36 19.03 19.24 1,740,829 +0.14(+0.75%)
Jun 26, 2008 20.26 20.26 19.07 19.10 2,401,743 -0.48(-2.45%)
Jun 25, 2008 19.49 19.75 19.41 19.58 2,301,666 +0.21(+1.11%)
Jun 24, 2008 19.19 19.71 19.02 19.36 2,426,783 +0.17(+0.88%)
Jun 23, 2008 19.15 19.77 19.11 19.19 3,452,324 -0.50(-2.56%)
Jun 20, 2008 20.03 20.05 19.63 19.70 2,293,662 -0.56(-2.78%)
Jun 19, 2008 20.41 20.41 20.00 20.26 1,615,551 -0.03(-0.15%)
Jun 18, 2008 20.21 20.48 20.19 20.29 1,206,420 -0.21(-1.03%)
Jun 17, 2008 20.70 20.83 20.50 20.50 1,202,790 -0.01(-0.04%)
Jun 16, 2008 20.22 20.61 20.12 20.51 1,431,099 +0.44(+2.18%)
Jun 13, 2008 19.93 20.22 19.85 20.07 1,611,623 +0.16(+0.80%)
Jun 12, 2008 19.82 20.20 19.82 19.91 1,616,584 -0.06(-0.32%)
Jun 11, 2008 20.43 20.51 19.92 19.98 1,344,726 -0.41(-2.02%)
Jun 10, 2008 20.32 20.48 20.21 20.39 1,717,733 +0.01(+0.06%)
Jun 09, 2008 20.47 20.54 20.26 20.38 1,452,307 -0.13(-0.64%)
Jun 06, 2008 20.83 20.83 20.46 20.51 1,282,063 -0.45(-2.13%)
Jun 05, 2008 21.00 21.00 20.61 20.95 1,229,327 +0.09(+0.42%)
Jun 04, 2008 20.88 21.04 20.74 20.86 1,180,242 -0.16(-0.76%)
Jun 03, 2008 21.25 21.36 20.89 21.02 1,413,401 -0.18(-0.85%)
Jun 02, 2008 21.34 21.49 21.11 21.20 1,016,067 -0.35(-1.62%)
May 30, 2008 21.52 21.67 21.22 21.55 1,621,928 +0.06(+0.29%)
May 29, 2008 21.04 21.64 20.95 21.49 2,116,918 +0.45(+2.16%)
May 28, 2008 20.84 21.10 20.76 21.04 1,569,438 +0.19(+0.89%)
May 27, 2008 21.28 21.39 20.74 20.85 1,560,540 -0.39(-1.82%)
May 26, 2008 21.44 21.63 21.14 21.24 0 +0.00(+0.00%)
May 23, 2008 21.44 21.63 21.14 21.24 1,113,286 -0.29(-1.37%)
May 22, 2008 21.25 21.56 21.14 21.53 1,439,218 +0.40(+1.87%)
May 21, 2008 21.52 21.62 21.03 21.14 1,378,603 -0.32(-1.51%)
May 20, 2008 21.06 21.60 21.06 21.46 1,529,542 +0.37(+1.74%)
May 19, 2008 21.22 21.34 21.04 21.09 659,481 -0.21(-1.01%)
May 16, 2008 21.47 21.56 21.21 21.31 872,562 -0.03(-0.16%)
May 15, 2008 20.88 21.34 20.88 21.34 1,413,004 +0.50(+2.38%)
May 14, 2008 20.51 21.04 20.51 20.85 1,727,199 +0.43(+2.08%)
May 13, 2008 20.51 20.53 20.30 20.42 914,600 -0.06(-0.29%)
May 12, 2008 20.40 20.55 20.27 20.48 889,498 +0.20(+1.00%)
May 09, 2008 20.24 20.60 20.23 20.28 960,634 +0.11(+0.52%)
May 08, 2008 20.08 20.32 19.98 20.17 1,410,443 -0.02(-0.08%)
May 07, 2008 20.40 20.53 20.08 20.19 1,225,917 -0.22(-1.07%)
May 06, 2008 20.14 20.47 19.97 20.41 1,221,634 +0.16(+0.77%)
May 05, 2008 20.80 20.80 20.19 20.25 2,129,819 -0.42(-2.04%)
May 02, 2008 20.52 20.81 20.47 20.67 1,515,714 +0.36(+1.76%)
May 01, 2008 19.92 20.49 19.78 20.32 1,782,107 +0.19(+0.92%)
Apr 30, 2008 19.72 20.25 19.72 20.13 1,794,055 +0.56(+2.84%)
Apr 29, 2008 19.74 19.86 19.53 19.58 1,466,988 -0.29(-1.44%)
Apr 28, 2008 19.58 20.07 19.58 19.86 1,586,609 -0.07(-0.36%)
Apr 25, 2008 19.93 19.99 19.66 19.93 1,158,666 +0.03(+0.15%)
Apr 24, 2008 19.64 20.00 19.44 19.90 1,363,247 +0.23(+1.16%)
Apr 23, 2008 19.92 20.00 19.57 19.68 1,056,149 -0.40(-1.97%)
Apr 22, 2008 20.43 20.43 19.87 20.07 1,998,025 -0.37(-1.81%)
Apr 21, 2008 20.20 20.48 20.14 20.44 1,640,510 +0.29(+1.44%)
Apr 18, 2008 19.99 20.49 19.99 20.15 2,541,743 +0.49(+2.48%)
Apr 17, 2008 19.72 19.79 19.46 19.66 2,127,134 -0.02(-0.11%)
Apr 16, 2008 19.33 19.70 19.21 19.68 1,421,106 +0.72(+3.79%)
Apr 15, 2008 18.99 19.09 18.86 18.97 983,676 +0.08(+0.42%)
Apr 14, 2008 19.08 19.08 18.73 18.89 1,554,004 -0.23(-1.19%)
Apr 11, 2008 19.18 19.28 19.04 19.11 1,366,143 -0.38(-1.96%)
Apr 10, 2008 19.50 19.51 19.09 19.50 1,879,478 +0.09(+0.46%)
Apr 09, 2008 19.80 19.80 19.29 19.41 1,405,629 -0.29(-1.50%)
Apr 08, 2008 19.87 19.90 19.52 19.70 1,163,499 -0.31(-1.56%)
Apr 07, 2008 20.17 20.17 19.94 20.01 1,469,520 -0.03(-0.15%)
Apr 04, 2008 20.41 20.57 20.01 20.04 2,042,415 -0.38(-1.85%)
Apr 03, 2008 20.23 20.52 20.14 20.42 2,117,687 +0.35(+1.76%)
Apr 02, 2008 20.20 20.44 20.02 20.07 2,473,124 -0.04(-0.21%)
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.