Royal Bank of Canada (TSX: RY )

136.62 +0.39 (+0.29%)
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 31, 2013 62.64 62.68 62.12 62.12 2,465,760 -0.48(-0.77%)
Jan 30, 2013 62.45 62.85 62.44 62.60 1,438,153 +0.08(+0.13%)
Jan 29, 2013 62.50 62.84 62.41 62.52 1,603,315 -0.09(-0.14%)
Jan 28, 2013 62.30 62.86 62.22 62.61 2,627,957 +0.51(+0.82%)
Jan 25, 2013 61.95 62.17 61.85 62.10 1,812,916 +0.30(+0.49%)
Jan 24, 2013 61.41 61.98 61.41 61.80 2,792,164 +0.36(+0.59%)
Jan 23, 2013 61.41 61.74 61.41 61.44 1,088,674 -0.32(-0.52%)
Jan 22, 2013 61.40 61.76 61.20 61.76 1,767,362 -0.20(-0.32%)
Jan 21, 2013 61.77 62.19 61.77 61.96 1,290,860 +0.22(+0.36%)
Jan 18, 2013 61.56 61.89 61.45 61.74 1,977,430 +0.30(+0.49%)
Jan 17, 2013 61.12 61.54 61.11 61.44 1,794,298 +0.35(+0.57%)
Jan 16, 2013 61.11 61.25 60.94 61.09 1,973,216 -0.15(-0.24%)
Jan 15, 2013 60.75 61.24 60.75 61.24 1,698,046 +0.22(+0.36%)
Jan 14, 2013 60.76 61.04 60.67 61.02 1,317,656 +0.12(+0.20%)
Jan 11, 2013 60.75 60.91 60.62 60.90 1,428,338 +0.02(+0.03%)
Jan 10, 2013 61.00 61.18 60.83 60.88 1,347,483 -0.07(-0.11%)
Jan 09, 2013 60.50 60.95 60.50 60.95 1,662,365 +0.36(+0.59%)
Jan 08, 2013 60.80 60.80 60.31 60.59 1,754,137 -0.22(-0.36%)
Jan 07, 2013 61.00 61.06 60.37 60.81 1,783,943 -0.26(-0.43%)
Jan 04, 2013 60.55 61.14 60.55 61.07 1,627,872 +0.37(+0.61%)
Jan 03, 2013 60.56 60.73 60.35 60.70 2,034,915 +0.20(+0.33%)
Jan 02, 2013 60.63 60.56 60.03 60.50 2,243,370 +0.66(+1.10%)
Dec 31, 2012 59.84 59.84 59.84 0 +0.09(+0.15%)
Dec 28, 2012 59.81 59.99 59.64 59.75 1,114,467 -0.30(-0.50%)
Dec 27, 2012 60.05 60.33 59.38 60.05 1,725,780 -0.32(-0.53%)
Dec 24, 2012 60.37 60.37 60.37 0 -0.07(-0.12%)
Dec 21, 2012 60.48 60.67 59.98 60.44 5,996,098 -0.04(-0.07%)
Dec 20, 2012 60.27 60.85 60.26 60.48 2,886,775 -0.05(-0.08%)
Dec 19, 2012 59.90 60.75 59.85 60.53 3,860,014 +0.68(+1.14%)
Dec 18, 2012 59.00 59.94 58.99 59.85 4,102,243 +0.78(+1.32%)
Dec 17, 2012 58.91 59.14 58.50 59.07 3,383,979 -0.11(-0.19%)
Dec 14, 2012 59.19 59.44 58.91 59.18 3,034,676 -0.16(-0.27%)
Dec 13, 2012 59.19 59.35 58.90 59.34 1,766,140 +0.07(+0.12%)
Dec 12, 2012 58.90 59.41 58.90 59.27 2,538,505 +0.40(+0.68%)
Dec 11, 2012 58.61 59.00 58.54 58.87 1,814,812 +0.36(+0.62%)
Dec 10, 2012 58.65 58.87 58.45 58.51 2,328,635 +0.03(+0.05%)
Dec 07, 2012 58.80 59.06 58.21 58.48 2,300,920 -0.01(-0.02%)
Dec 06, 2012 59.05 59.07 58.36 58.49 1,968,032 -0.31(-0.53%)
Dec 05, 2012 58.27 59.29 58.27 58.80 2,428,287 +0.36(+0.62%)
Dec 04, 2012 58.55 58.60 58.30 58.44 1,658,204 -0.46(-0.78%)
Nov 30, 2012 58.58 58.90 58.21 58.90 3,057,130 +0.29(+0.49%)
Nov 29, 2012 58.50 58.90 58.48 58.61 2,465,303 +0.26(+0.45%)
Nov 28, 2012 57.69 58.43 57.64 58.35 1,840,215 +0.32(+0.55%)
Nov 27, 2012 57.90 58.20 57.83 58.03 1,598,260 +0.08(+0.14%)
Nov 26, 2012 57.80 58.10 57.80 57.95 1,288,415 +0.00(+0.00%)
Nov 24, 2012 57.90 58.10 57.82 57.95 1,278,170 +0.00(+0.00%)
Nov 23, 2012 57.90 58.10 57.82 57.95 1,278,170 +0.14(+0.24%)
Nov 22, 2012 57.78 57.99 57.71 57.81 406,806 +0.22(+0.38%)
Nov 21, 2012 57.30 57.70 57.21 57.59 1,576,372 +0.19(+0.33%)
Nov 20, 2012 56.56 57.54 56.44 57.40 2,696,503 +0.87(+1.54%)
Nov 19, 2012 56.15 56.55 56.10 56.53 2,042,883 +0.91(+1.64%)
Nov 16, 2012 55.37 55.69 54.82 55.62 2,148,972 +0.54(+0.98%)
Nov 15, 2012 55.08 55.75 54.51 55.08 2,234,345 -0.23(-0.42%)
Nov 14, 2012 55.94 56.18 55.24 55.31 2,915,246 -0.64(-1.14%)
Nov 13, 2012 55.55 56.44 55.55 55.95 2,114,145 +0.04(+0.07%)
Nov 12, 2012 55.82 56.04 55.68 55.91 903,341 +0.06(+0.11%)
Nov 09, 2012 55.47 56.07 55.44 55.85 1,727,816 +0.13(+0.23%)
Nov 08, 2012 56.14 56.57 55.70 55.72 1,755,322 -0.61(-1.08%)
Nov 07, 2012 56.99 57.08 56.31 56.33 1,810,253 -0.81(-1.42%)
Nov 06, 2012 57.44 57.65 56.97 57.14 1,783,522 -0.21(-0.37%)
Nov 05, 2012 57.31 57.76 57.18 57.35 1,019,467 -0.21(-0.36%)
Nov 02, 2012 57.74 57.86 57.28 57.56 1,394,537 -0.02(-0.03%)
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.