Royal Bank of Canada (TSX: RY )

136.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.85 30.88 29.56 30.41 6,311,761 +0.10(+0.33%)
Jan 29, 2009 31.31 31.65 30.15 30.31 5,189,216 -1.36(-4.29%)
Jan 28, 2009 31.99 32.34 31.35 31.67 7,004,686 +1.01(+3.29%)
Jan 27, 2009 30.01 30.82 29.82 30.66 6,877,507 +1.16(+3.93%)
Jan 26, 2009 28.55 29.78 28.51 29.50 9,242,682 +1.42(+5.06%)
Jan 23, 2009 29.21 29.50 28.05 28.08 15,896,538 -1.99(-6.62%)
Jan 22, 2009 31.20 31.20 29.91 30.07 10,766,517 -2.05(-6.38%)
Jan 21, 2009 31.49 32.35 30.35 32.12 14,045,025 +1.28(+4.15%)
Jan 20, 2009 32.50 32.61 30.50 30.84 8,905,503 -1.76(-5.40%)
Jan 19, 2009 33.11 33.24 32.17 32.60 5,802,403 -1.04(-3.09%)
Jan 16, 2009 34.91 34.91 33.03 33.64 6,188,929 -0.40(-1.18%)
Jan 15, 2009 34.91 35.09 32.80 34.04 8,486,752 -0.80(-2.30%)
Jan 14, 2009 35.30 35.30 33.83 34.84 6,083,940 -0.96(-2.68%)
Jan 13, 2009 35.74 36.06 35.24 35.80 4,092,127 +0.06(+0.17%)
Jan 12, 2009 36.55 37.03 35.48 35.74 5,140,129 -1.07(-2.91%)
Jan 09, 2009 37.60 37.99 36.66 36.81 2,886,193 -0.89(-2.36%)
Jan 08, 2009 36.75 37.76 36.43 37.70 3,706,352 +0.60(+1.62%)
Jan 07, 2009 37.31 37.60 36.36 37.10 3,399,404 -0.94(-2.47%)
Jan 06, 2009 37.40 38.18 37.07 38.04 4,362,739 +0.83(+2.23%)
Jan 05, 2009 36.90 37.44 36.10 37.21 5,059,783 +0.26(+0.70%)
Jan 02, 2009 36.18 37.00 35.43 36.95 2,668,928 +0.85(+2.35%)
Jan 01, 2009 35.50 36.14 35.46 36.10 0 +0.00(+0.00%)
Dec 31, 2008 35.50 36.14 35.46 36.10 3,935,739 +0.61(+1.72%)
Dec 30, 2008 34.84 35.49 34.71 35.49 3,577,849 +0.61(+1.75%)
Dec 29, 2008 34.24 34.88 33.95 34.88 3,683,741 +0.88(+2.59%)
Dec 24, 2008 34.20 34.45 33.77 34.00 1,885,827 -0.50(-1.45%)
Dec 23, 2008 34.00 34.65 33.77 34.50 10,112,490 +0.60(+1.77%)
Dec 22, 2008 34.39 34.65 33.65 33.90 5,158,077 -0.60(-1.74%)
Dec 19, 2008 34.05 34.50 33.35 34.50 14,745,960 +0.25(+0.73%)
Dec 18, 2008 34.68 34.90 33.28 34.25 7,049,204 -0.41(-1.18%)
Dec 17, 2008 34.50 34.68 34.18 34.66 95,977 -0.24(-0.69%)
Dec 16, 2008 33.70 35.00 33.52 34.90 6,719,584 +0.65(+1.90%)
Dec 15, 2008 34.95 34.95 33.79 34.25 6,634,194 -0.55(-1.58%)
Dec 12, 2008 33.37 35.18 32.90 34.80 7,956,732 +0.84(+2.47%)
Dec 11, 2008 35.21 35.21 33.60 33.96 6,073,473 -1.29(-3.66%)
Dec 10, 2008 35.40 35.49 34.55 35.25 6,922,753 -0.04(-0.11%)
Dec 09, 2008 35.35 35.78 34.65 35.29 19,483,104 -2.21(-5.89%)
Dec 08, 2008 38.49 38.50 37.25 37.50 5,842,834 +1.10(+3.02%)
Dec 05, 2008 36.98 38.50 36.02 36.40 7,381,901 -0.77(-2.07%)
Dec 04, 2008 38.40 39.98 37.10 37.17 4,730,104 -1.08(-2.82%)
Dec 03, 2008 37.50 38.97 36.57 38.25 5,557,060 +0.35(+0.92%)
Dec 02, 2008 40.07 40.25 37.75 37.90 5,490,210 -1.54(-3.90%)
Dec 01, 2008 41.50 41.50 39.03 39.44 5,127,930 -3.74(-8.66%)
Nov 28, 2008 39.00 43.18 38.54 43.18 4,018,140 +4.30(+11.06%)
Nov 27, 2008 38.95 39.25 38.25 38.88 1,306,972 -0.24(-0.61%)
Nov 26, 2008 39.10 39.32 37.76 39.12 4,013,662 -0.38(-0.96%)
Nov 25, 2008 39.14 40.00 37.15 39.50 6,729,395 +0.50(+1.28%)
Nov 24, 2008 36.90 40.15 34.69 39.00 7,477,622 +2.52(+6.91%)
Nov 21, 2008 38.00 38.00 33.39 36.48 8,895,881 -0.07(-0.19%)
Nov 20, 2008 40.20 40.45 36.54 36.55 7,677,909 -4.64(-11.26%)
Nov 19, 2008 42.60 42.69 41.01 41.19 7,880,527 -2.35(-5.40%)
Nov 18, 2008 43.80 44.30 41.79 43.54 4,856,049 +0.18(+0.42%)
Nov 17, 2008 44.25 44.25 43.13 43.36 3,698,368 -1.14(-2.56%)
Nov 14, 2008 45.70 45.93 44.01 44.50 2,955,166 -0.06(-0.13%)
Nov 13, 2008 44.45 44.75 43.00 44.56 5,107,814 +0.65(+1.48%)
Nov 12, 2008 46.05 46.05 43.39 43.91 5,634,213 -2.54(-5.47%)
Nov 11, 2008 47.18 47.18 46.07 46.45 2,633,589 -0.93(-1.96%)
Nov 10, 2008 47.72 48.30 47.07 47.38 6,079,759 +0.03(+0.06%)
Nov 07, 2008 46.67 47.49 46.62 47.35 2,827,064 +0.65(+1.39%)
Nov 06, 2008 46.59 47.10 45.91 46.70 5,159,402 -0.01(-0.02%)
Nov 05, 2008 47.65 47.66 46.05 46.71 7,935,546 -0.89(-1.87%)
Nov 04, 2008 47.17 48.25 46.45 47.60 5,811,982 +1.00(+2.15%)
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.