Royal Bank of Canada (TSX: RY )

108.40 CAD +0.22 (+0.20%)
Streaming Delayed Price Updated: 4:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 108.02 108.46 107.50 108.40 4,775,483 +0.22(+0.20%)
Jan 14, 2021 108.28 108.81 107.82 108.18 4,206,224 -0.38(-0.35%)
Jan 13, 2021 108.31 108.73 108.20 108.56 1,626,090 +0.10(+0.09%)
Jan 12, 2021 108.00 108.84 107.82 108.46 2,500,918 +0.62(+0.57%)
Jan 11, 2021 107.70 108.42 107.70 107.84 4,692,934 -0.14(-0.13%)
Jan 08, 2021 108.25 108.64 107.28 107.98 4,412,467 -0.09(-0.08%)
Jan 07, 2021 107.72 108.29 107.23 108.07 4,882,502 +1.19(+1.11%)
Jan 06, 2021 105.85 107.26 105.52 106.88 2,788,451 +1.53(+1.45%)
Jan 05, 2021 104.51 105.55 104.36 105.35 3,125,210 +0.67(+0.64%)
Jan 04, 2021 105.00 105.00 104.08 104.68 2,230,670 +0.09(+0.09%)
Dec 31, 2020 104.59 104.59 104.59 0 -0.23(-0.22%)
Dec 30, 2020 105.42 105.62 104.78 104.82 1,362,592 -0.38(-0.36%)
Dec 29, 2020 105.55 105.68 104.64 105.20 3,518,238 +0.29(+0.28%)
Dec 24, 2020 104.91 104.91 104.91 0 +0.05(+0.05%)
Dec 23, 2020 103.60 104.89 103.55 104.86 3,435,219 +1.38(+1.33%)
Dec 22, 2020 103.86 104.00 103.13 103.48 1,629,020 -0.24(-0.23%)
Dec 21, 2020 103.35 103.93 102.74 103.72 2,113,824 -0.33(-0.32%)
Dec 18, 2020 104.56 104.66 103.61 104.05 10,169,139 -0.38(-0.36%)
Dec 17, 2020 104.88 105.15 104.00 104.43 5,558,675 -0.33(-0.32%)
Dec 16, 2020 104.66 104.96 103.87 104.76 4,598,012 +0.34(+0.33%)
Dec 15, 2020 105.28 105.76 104.21 104.42 3,273,001 -0.44(-0.42%)
Dec 14, 2020 106.98 106.98 104.80 104.86 3,486,642 -1.51(-1.42%)
Dec 11, 2020 105.91 106.54 105.50 106.37 2,008,609 -0.07(-0.07%)
Dec 10, 2020 105.87 106.78 105.64 106.44 1,895,608 +0.19(+0.18%)
Dec 09, 2020 106.02 106.59 105.62 106.25 3,231,334 +0.44(+0.42%)
Dec 08, 2020 105.55 106.08 105.35 105.81 2,810,772 +0.08(+0.08%)
Dec 07, 2020 104.87 105.90 104.61 105.73 1,821,720 +0.58(+0.55%)
Dec 04, 2020 105.84 105.87 105.02 105.15 4,167,083 -0.69(-0.65%)
Dec 03, 2020 106.16 107.20 105.59 105.84 2,232,542 -0.55(-0.52%)
Dec 02, 2020 107.00 107.26 105.46 106.39 2,426,595 -0.65(-0.61%)
Dec 01, 2020 107.80 108.05 106.85 107.04 2,233,134 +0.98(+0.92%)
Nov 30, 2020 107.51 107.74 106.06 106.06 4,645,532 -2.10(-1.94%)
Nov 27, 2020 107.87 108.44 107.60 108.16 1,572,138 -0.09(-0.08%)
Nov 26, 2020 107.31 108.25 107.31 108.25 1,098,432 +0.54(+0.50%)
Nov 25, 2020 107.10 108.12 106.63 107.71 5,197,595 +0.00(+0.00%)
Nov 24, 2020 106.72 107.79 106.41 107.71 5,159,759 +2.11(+2.00%)
Nov 23, 2020 104.63 105.64 104.40 105.60 5,606,128 +1.27(+1.22%)
Nov 20, 2020 104.15 104.46 103.55 104.33 3,988,071 +0.36(+0.35%)
Nov 19, 2020 103.78 104.12 103.15 103.97 7,909,652 -0.11(-0.11%)
Nov 18, 2020 103.34 104.40 103.30 104.08 5,883,821 +0.62(+0.60%)
Nov 17, 2020 101.01 103.74 100.90 103.46 10,202,175 +1.71(+1.68%)
Nov 16, 2020 101.39 101.75 100.77 101.75 6,333,865 +1.35(+1.34%)
Nov 13, 2020 100.45 101.08 100.35 100.40 3,419,967 +0.11(+0.11%)
Nov 12, 2020 99.60 100.38 99.22 100.29 3,793,325 +0.15(+0.15%)
Nov 11, 2020 99.99 100.62 99.71 100.14 3,101,927 +0.74(+0.74%)
Nov 10, 2020 98.14 99.60 97.99 99.40 5,255,714 +1.73(+1.77%)
Nov 09, 2020 98.64 100.16 97.54 97.67 7,356,981 +0.93(+0.96%)
Nov 06, 2020 96.81 97.23 96.17 96.74 2,347,758 +0.47(+0.49%)
Nov 05, 2020 97.20 97.56 96.18 96.27 3,588,720 -0.96(-0.99%)
Nov 04, 2020 94.86 97.23 94.03 97.23 6,099,384 +2.29(+2.41%)
Nov 03, 2020 94.00 95.26 93.86 94.94 2,258,264 +1.65(+1.77%)
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.