Skip to main content

Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.79 13.85 13.75 13.83 191,224 +0.04(+0.26%)
Jan 28, 2005 13.83 13.87 13.73 13.80 227,928 -0.09(-0.65%)
Jan 27, 2005 13.81 13.90 13.77 13.89 208,475 -0.05(-0.33%)
Jan 26, 2005 13.81 13.99 13.81 13.93 263,163 +0.13(+0.91%)
Jan 25, 2005 13.92 13.93 13.78 13.81 193,059 -0.24(-1.73%)
Jan 24, 2005 14.01 14.05 13.96 14.05 146,813 -0.10(-0.69%)
Jan 21, 2005 14.04 14.19 14.04 14.15 181,314 +0.11(+0.76%)
Jan 20, 2005 13.98 14.06 13.96 14.04 141,308 -0.04(-0.31%)
Jan 19, 2005 14.12 14.13 14.04 14.09 161,862 -0.02(-0.12%)
Jan 18, 2005 14.02 14.16 14.00 14.10 1,410,145 +0.03(+0.21%)
Jan 14, 2005 13.97 14.10 13.97 14.07 120,387 -0.08(-0.60%)
Jan 13, 2005 14.16 14.20 14.11 14.16 156,723 -0.03(-0.23%)
Jan 12, 2005 14.23 14.27 14.19 14.19 209,943 +0.11(+0.75%)
Jan 11, 2005 14.00 14.11 14.00 14.08 273,440 +0.12(+0.88%)
Jan 10, 2005 13.96 14.08 13.93 13.96 211,044 +0.07(+0.47%)
Jan 07, 2005 14.09 14.09 13.82 13.90 171,404 -0.08(-0.55%)
Jan 06, 2005 14.07 14.10 13.90 13.97 322,256 -0.16(-1.14%)
Jan 05, 2005 14.18 14.25 14.12 14.13 328,495 -0.10(-0.73%)
Jan 04, 2005 14.38 14.38 14.18 14.24 226,460 -0.17(-1.17%)
Jan 03, 2005 14.56 14.56 14.31 14.40 207,007 -0.16(-1.07%)
Dec 31, 2004 14.51 14.60 14.51 14.56 187,921 +0.06(+0.40%)
Dec 30, 2004 14.30 14.55 14.30 14.50 205,172 +0.17(+1.20%)
Dec 29, 2004 14.17 14.42 14.17 14.33 258,759 +0.21(+1.49%)
Dec 28, 2004 14.03 14.12 14.01 14.12 83,683 +0.09(+0.64%)
Dec 27, 2004 14.04 14.10 14.01 14.03 101,301 -0.05(-0.37%)
Dec 23, 2004 14.03 14.09 14.02 14.08 197,097 +0.08(+0.56%)
Dec 22, 2004 13.98 14.09 13.95 14.00 228,662 -0.10(-0.72%)
Dec 21, 2004 14.09 14.22 14.09 14.11 170,670 +0.04(+0.27%)
Dec 20, 2004 14.01 14.08 13.96 14.07 175,075 +0.05(+0.39%)
Dec 17, 2004 14.01 14.10 13.96 14.01 197,464 +0.04(+0.27%)
Dec 16, 2004 13.94 14.03 13.88 13.97 206,273 -0.05(-0.37%)
Dec 15, 2004 13.96 14.07 13.91 14.03 199,666 +0.10(+0.74%)
Dec 14, 2004 13.91 13.94 13.75 13.92 396,763 -0.08(-0.55%)
Dec 13, 2004 14.03 14.10 13.95 14.00 181,314 -0.09(-0.62%)
Dec 10, 2004 14.00 14.11 13.99 14.09 135,068 -0.06(-0.44%)
Dec 09, 2004 14.10 14.19 14.01 14.15 211,778 -0.07(-0.46%)
Dec 08, 2004 14.11 14.22 14.07 14.21 212,879 -0.12(-0.86%)
Dec 07, 2004 14.30 14.37 14.24 14.34 123,690 -0.05(-0.32%)
Dec 06, 2004 14.17 14.39 14.17 14.38 144,611 +0.07(+0.46%)
Dec 03, 2004 14.36 14.36 14.18 14.32 138,738 -0.09(-0.62%)
Dec 02, 2004 14.52 14.65 14.40 14.41 205,906 -0.10(-0.68%)
Dec 01, 2004 14.36 14.51 14.36 14.51 303,537 +0.17(+1.16%)
Nov 30, 2004 14.12 14.41 13.98 14.34 495,496 +0.12(+0.84%)
Nov 29, 2004 14.34 14.38 14.22 14.22 167,367 -0.22(-1.51%)
Nov 26, 2004 14.38 14.48 14.36 14.44 127,727 +0.19(+1.30%)
Nov 24, 2004 14.33 14.35 14.20 14.25 162,596 -0.14(-1.00%)
Nov 23, 2004 14.43 14.43 14.25 14.40 155,255 -0.07(-0.47%)
Nov 22, 2004 14.49 14.61 14.43 14.46 204,071 -0.02(-0.17%)
Nov 19, 2004 14.32 14.49 14.25 14.49 183,884 +0.18(+1.26%)
Nov 18, 2004 14.39 14.39 14.21 14.31 545,412 -0.17(-1.17%)
Nov 17, 2004 14.58 14.61 14.43 14.48 153,053 +0.02(+0.15%)
Nov 16, 2004 14.46 14.53 14.43 14.46 327,027 -0.02(-0.15%)
Nov 15, 2004 14.47 14.56 14.42 14.48 285,552 -0.02(-0.17%)
Nov 12, 2004 14.43 14.62 14.43 14.50 194,528 +0.01(+0.04%)
Nov 11, 2004 14.41 14.55 14.37 14.50 208,475 +0.06(+0.40%)
Nov 10, 2004 14.45 14.51 14.33 14.44 204,805 -0.06(-0.43%)
Nov 09, 2004 14.59 14.67 14.45 14.50 276,376 -0.15(-1.04%)
Nov 08, 2004 14.49 14.69 14.44 14.66 4,997,904 +0.11(+0.77%)
Nov 05, 2004 14.52 14.60 14.49 14.54 255,088 +0.09(+0.60%)
Nov 04, 2004 14.35 14.52 14.34 14.46 193,427 +0.05(+0.36%)
Nov 03, 2004 14.36 14.45 14.34 14.40 172,873 +0.21(+1.48%)
Nov 02, 2004 14.16 14.27 14.13 14.19 176,543 +0.00(+0.00%)
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.