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, 2006 17.09 17.25 17.07 17.13 221,437 +0.08(+0.49%)
Jun 29, 2006 16.98 17.10 16.84 17.05 421,967 +0.29(+1.71%)
Jun 28, 2006 16.54 16.83 16.52 16.76 221,675 +0.09(+0.53%)
Jun 27, 2006 16.71 16.81 16.59 16.67 284,162 -0.08(-0.48%)
Jun 26, 2006 16.52 16.79 16.46 16.75 234,268 +0.31(+1.89%)
Jun 23, 2006 16.59 16.59 16.36 16.44 505,838 -0.25(-1.49%)
Jun 22, 2006 16.79 16.94 16.64 16.69 360,193 -0.25(-1.49%)
Jun 21, 2006 17.00 17.21 16.84 16.94 369,459 +0.14(+0.85%)
Jun 20, 2006 16.80 16.94 16.65 16.80 318,138 +0.09(+0.53%)
Jun 19, 2006 16.78 17.02 16.56 16.71 382,289 -0.11(-0.65%)
Jun 16, 2006 16.84 17.06 16.79 16.82 378,012 -0.02(-0.10%)
Jun 15, 2006 16.83 16.92 16.69 16.84 467,110 +0.11(+0.68%)
Jun 14, 2006 16.81 16.90 16.49 16.72 421,729 -0.03(-0.18%)
Jun 13, 2006 17.09 17.32 16.65 16.75 480,653 -0.49(-2.83%)
Jun 12, 2006 17.24 17.40 17.11 17.24 424,581 +0.11(+0.64%)
Jun 09, 2006 17.16 17.29 17.10 17.13 332,632 +0.19(+1.14%)
Jun 08, 2006 17.19 17.23 16.78 16.94 529,122 -0.38(-2.19%)
Jun 07, 2006 17.42 17.56 17.28 17.32 288,677 -0.08(-0.46%)
Jun 06, 2006 17.26 17.49 16.96 17.40 593,035 -0.01(-0.05%)
Jun 05, 2006 17.59 17.75 17.40 17.40 218,824 -0.26(-1.48%)
Jun 02, 2006 17.49 17.75 17.41 17.66 351,639 +0.17(+0.96%)
Jun 01, 2006 17.25 17.63 17.21 17.50 642,692 +0.19(+1.09%)
May 31, 2006 17.63 17.68 17.22 17.31 663,838 -0.26(-1.49%)
May 30, 2006 17.66 17.69 17.45 17.57 261,353 -0.21(-1.16%)
May 26, 2006 18.00 18.03 17.69 17.77 466,397 +0.12(+0.67%)
May 25, 2006 17.42 17.66 17.25 17.66 604,439 +0.50(+2.89%)
May 24, 2006 17.05 17.36 16.76 17.16 722,049 +0.08(+0.44%)
May 23, 2006 17.25 17.31 17.08 17.08 423,155 -0.19(-1.12%)
May 22, 2006 17.42 17.42 17.16 17.28 254,701 -0.13(-0.77%)
May 19, 2006 17.41 17.64 17.18 17.41 498,472 +0.02(+0.10%)
May 18, 2006 17.72 17.82 17.33 17.40 546,229 -0.31(-1.76%)
May 17, 2006 17.93 18.11 17.66 17.71 459,507 -0.32(-1.75%)
May 16, 2006 17.99 18.19 17.94 18.02 426,244 +0.13(+0.75%)
May 15, 2006 17.29 17.93 17.29 17.89 697,576 +0.37(+2.14%)
May 12, 2006 17.13 17.68 17.11 17.51 1,985,100 +0.11(+0.63%)
May 11, 2006 17.82 17.82 17.34 17.40 600,163 -0.45(-2.52%)
May 10, 2006 17.86 18.06 17.75 17.85 307,447 +0.04(+0.21%)
May 09, 2006 17.84 18.03 17.78 17.82 267,768 +0.02(+0.12%)
May 08, 2006 18.10 18.10 17.73 17.80 425,769 -0.28(-1.54%)
May 05, 2006 17.73 18.10 17.61 18.07 540,527 +0.41(+2.34%)
May 04, 2006 17.79 17.86 17.66 17.66 323,841 -0.13(-0.71%)
May 03, 2006 17.96 18.11 17.72 17.79 330,018 -0.16(-0.89%)
May 02, 2006 17.93 18.05 17.88 17.95 274,896 +0.04(+0.21%)
May 01, 2006 18.07 18.10 17.85 17.91 301,982 -0.13(-0.75%)
Apr 28, 2006 18.17 18.17 17.91 18.04 636,515 -0.08(-0.46%)
Apr 27, 2006 18.00 18.18 17.91 18.13 352,114 +0.16(+0.91%)
Apr 26, 2006 17.51 17.97 17.51 17.96 423,630 +0.45(+2.60%)
Apr 25, 2006 17.48 17.58 17.46 17.51 175,344 +0.03(+0.19%)
Apr 24, 2006 17.58 17.64 17.41 17.48 208,845 -0.16(-0.91%)
Apr 21, 2006 17.57 17.68 17.53 17.64 179,621 -0.02(-0.12%)
Apr 20, 2006 17.69 17.84 17.60 17.66 293,191 -0.10(-0.55%)
Apr 19, 2006 17.70 17.85 17.70 17.75 342,135 +0.03(+0.14%)
Apr 18, 2006 17.62 17.80 17.57 17.73 437,886 +0.13(+0.74%)
Apr 17, 2006 17.58 17.68 17.50 17.60 373,735 +0.15(+0.87%)
Apr 13, 2006 17.40 17.49 17.29 17.45 266,818 +0.04(+0.24%)
Apr 12, 2006 17.71 17.74 17.39 17.40 255,889 -0.27(-1.55%)
Apr 11, 2006 17.91 17.91 17.59 17.68 301,032 -0.15(-0.83%)
Apr 10, 2006 17.85 17.94 17.77 17.82 393,931 -0.02(-0.12%)
Apr 07, 2006 18.73 17.90 17.78 17.85 347,838 +0.13(+0.72%)
Apr 06, 2006 17.58 17.72 17.57 17.72 705,179 +0.10(+0.59%)
Apr 05, 2006 17.67 17.71 17.57 17.61 516,530 -0.06(-0.32%)
Apr 04, 2006 17.68 17.77 17.65 17.67 435,748 -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.