Skip to main content

Royal Bank of Canada (NY: RY )

91.66 +1.28 (+1.42%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 89.65 91.02 89.25 90.38 1,448,961 +0.90(+1.01%)
May 31, 2023 90.01 90.23 89.17 89.48 857,386 -1.06(-1.17%)
May 30, 2023 90.92 90.92 90.06 90.54 838,183 +0.13(+0.14%)
May 26, 2023 89.12 90.70 88.89 90.41 754,388 +1.31(+1.47%)
May 25, 2023 89.96 90.88 88.03 89.10 1,924,578 -2.00(-2.20%)
May 24, 2023 92.31 92.63 90.91 91.10 1,010,931 -2.24(-2.40%)
May 23, 2023 94.01 94.22 93.25 93.34 717,164 -0.82(-0.87%)
May 22, 2023 94.42 94.42 93.37 94.16 525,597 -0.04(-0.04%)
May 19, 2023 95.11 95.22 93.82 94.20 740,290 -0.60(-0.63%)
May 18, 2023 95.33 95.47 94.09 94.80 773,931 -0.87(-0.91%)
May 17, 2023 95.62 95.88 94.74 95.67 608,594 +0.48(+0.50%)
May 16, 2023 96.50 97.14 95.00 95.19 1,396,645 -2.03(-2.09%)
May 15, 2023 96.22 97.31 96.22 97.22 415,101 +1.33(+1.39%)
May 12, 2023 96.49 96.90 95.37 95.89 360,642 -0.33(-0.34%)
May 11, 2023 95.76 96.36 95.42 96.22 408,003 -0.19(-0.20%)
May 10, 2023 97.23 97.23 95.57 96.41 637,625 -0.36(-0.37%)
May 09, 2023 96.90 97.33 96.09 96.77 698,527 -1.44(-1.47%)
May 08, 2023 98.55 99.14 97.88 98.21 691,004 +0.27(+0.28%)
May 05, 2023 97.03 98.04 96.62 97.94 803,015 +2.44(+2.55%)
May 04, 2023 95.77 95.81 94.55 95.50 935,357 -0.74(-0.77%)
May 03, 2023 96.54 97.33 96.16 96.24 776,132 -0.25(-0.26%)
May 02, 2023 98.64 98.68 96.05 96.49 967,828 -2.70(-2.72%)
May 01, 2023 99.52 100.01 99.11 99.19 923,804 -0.12(-0.12%)
Apr 28, 2023 97.71 99.31 97.67 99.31 620,758 +0.87(+0.88%)
Apr 27, 2023 97.43 98.62 97.41 98.44 1,046,141 +1.50(+1.55%)
Apr 26, 2023 96.70 97.41 96.18 96.94 560,309 +0.30(+0.31%)
Apr 25, 2023 98.06 98.40 96.20 96.64 695,356 -2.03(-2.06%)
Apr 24, 2023 99.03 99.05 98.20 98.67 2,675,080 +0.05(+0.05%)
Apr 21, 2023 98.28 98.70 97.67 98.62 1,382,497 -0.06(-0.06%)
Apr 20, 2023 98.20 99.00 98.09 98.68 4,825,124 -0.12(-0.12%)
Apr 19, 2023 98.66 98.99 98.37 98.80 428,875 -0.16(-0.16%)
Apr 18, 2023 98.68 99.23 98.46 98.96 508,517 +0.54(+0.55%)
Apr 17, 2023 97.84 98.43 97.41 98.41 614,128 +0.36(+0.36%)
Apr 14, 2023 98.53 98.80 97.82 98.06 704,057 +0.32(+0.32%)
Apr 13, 2023 97.23 97.79 96.74 97.74 422,151 +0.94(+0.97%)
Apr 12, 2023 97.10 97.35 96.04 96.80 750,476 +0.24(+0.25%)
Apr 11, 2023 96.09 97.08 96.04 96.57 687,653 +0.73(+0.76%)
Apr 10, 2023 94.93 95.93 94.73 95.84 398,030 +0.29(+0.30%)
Apr 06, 2023 95.49 95.62 94.76 95.55 558,530 -0.04(-0.04%)
Apr 05, 2023 95.38 95.68 94.97 95.59 491,413 -0.15(-0.15%)
Apr 04, 2023 96.42 96.79 94.81 95.74 735,573 -0.55(-0.57%)
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.