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 (%)
Oct 31, 2011 30.70 31.02 30.39 30.41 1,321,443 -0.63(-2.04%)
Oct 28, 2011 30.94 31.26 30.88 31.05 1,160,287 -0.19(-0.62%)
Oct 27, 2011 30.47 31.49 30.47 31.24 2,400,999 +1.49(+5.02%)
Oct 26, 2011 29.49 29.83 29.16 29.75 1,230,909 +0.58(+2.00%)
Oct 25, 2011 29.51 29.51 29.14 29.16 1,138,243 -0.57(-1.92%)
Oct 24, 2011 29.49 29.75 29.39 29.73 1,369,771 +0.39(+1.32%)
Oct 21, 2011 29.20 29.39 29.08 29.35 1,310,038 +0.54(+1.88%)
Oct 20, 2011 28.63 29.01 28.31 28.81 1,619,990 +0.20(+0.71%)
Oct 19, 2011 28.97 29.25 28.49 28.60 1,111,285 -0.30(-1.04%)
Oct 18, 2011 28.49 29.01 28.41 28.90 1,205,380 +0.41(+1.45%)
Oct 17, 2011 29.00 29.08 28.44 28.49 836,332 -0.54(-1.86%)
Oct 14, 2011 29.22 29.26 28.77 29.03 1,047,686 +0.26(+0.92%)
Oct 13, 2011 29.33 29.33 28.67 28.77 1,470,235 -0.73(-2.46%)
Oct 12, 2011 28.99 29.71 28.99 29.49 1,825,198 +0.85(+2.98%)
Oct 11, 2011 28.70 28.75 28.52 28.64 2,103,660 -0.12(-0.43%)
Oct 10, 2011 28.49 28.82 28.39 28.76 708,408 +0.80(+2.86%)
Oct 07, 2011 28.64 28.75 27.91 27.96 1,548,377 -0.45(-1.60%)
Oct 06, 2011 27.91 28.42 27.71 28.42 1,970,992 +0.82(+2.96%)
Oct 05, 2011 26.84 27.91 26.45 27.60 4,484,968 +0.85(+3.19%)
Oct 04, 2011 26.83 26.86 25.98 26.75 3,253,397 -0.49(-1.78%)
Oct 03, 2011 27.74 28.01 27.16 27.23 2,253,387 -0.87(-3.11%)
Sep 30, 2011 28.17 28.60 28.02 28.10 1,470,072 -0.60(-2.08%)
Sep 29, 2011 28.71 28.94 28.16 28.70 1,426,397 +0.43(+1.52%)
Sep 28, 2011 29.03 29.05 28.22 28.27 1,258,796 -0.63(-2.19%)
Sep 27, 2011 29.14 29.54 28.80 28.90 2,016,961 +0.36(+1.25%)
Sep 26, 2011 27.72 28.58 26.92 28.55 1,817,105 +1.00(+3.61%)
Sep 23, 2011 26.82 27.68 26.69 27.55 1,559,211 +0.54(+2.00%)
Sep 22, 2011 27.25 27.42 26.46 27.01 2,983,258 -1.40(-4.93%)
Sep 21, 2011 28.93 29.39 28.39 28.41 2,188,741 -0.66(-2.26%)
Sep 20, 2011 28.99 29.35 28.78 29.07 1,062,098 +0.15(+0.53%)
Sep 19, 2011 28.62 29.05 28.34 28.92 1,399,448 -0.26(-0.89%)
Sep 16, 2011 29.87 30.13 29.08 29.17 2,286,399 -0.45(-1.51%)
Sep 15, 2011 29.03 29.72 28.91 29.62 1,698,839 +1.06(+3.70%)
Sep 14, 2011 28.97 28.98 28.38 28.57 1,777,251 -0.34(-1.17%)
Sep 13, 2011 28.77 29.07 28.55 28.90 1,623,333 +0.25(+0.86%)
Sep 12, 2011 28.95 28.98 28.28 28.66 2,469,197 -0.64(-2.18%)
Sep 09, 2011 30.07 30.15 29.24 29.30 1,917,026 -1.10(-3.62%)
Sep 08, 2011 30.43 30.63 30.17 30.40 1,042,145 -0.21(-0.68%)
Sep 07, 2011 30.31 30.68 30.09 30.61 1,445,977 +0.65(+2.18%)
Sep 06, 2011 29.97 30.00 29.68 29.96 1,364,076 -0.57(-1.85%)
Sep 02, 2011 30.45 30.83 30.34 30.52 1,289,188 -0.41(-1.33%)
Sep 01, 2011 31.64 31.74 30.87 30.93 1,617,181 -0.48(-1.53%)
Aug 31, 2011 31.02 31.47 30.89 31.41 1,311,539 +0.68(+2.20%)
Aug 30, 2011 30.83 30.96 30.39 30.74 1,789,244 -0.17(-0.56%)
Aug 29, 2011 31.07 31.17 30.72 30.91 1,663,446 +0.24(+0.78%)
Aug 26, 2011 30.45 30.91 29.75 30.67 3,519,896 -0.85(-2.69%)
Aug 25, 2011 32.35 32.63 31.27 31.52 2,130,540 -0.39(-1.23%)
Aug 24, 2011 31.20 31.98 31.06 31.91 1,682,720 +0.73(+2.33%)
Aug 23, 2011 30.47 31.19 29.83 31.18 1,956,558 +1.09(+3.64%)
Aug 22, 2011 31.14 31.14 30.01 30.09 1,996,959 -0.28(-0.91%)
Aug 19, 2011 30.98 31.41 30.27 30.37 1,997,118 -0.94(-3.00%)
Aug 18, 2011 31.52 31.89 30.90 31.31 2,478,016 -1.09(-3.36%)
Aug 17, 2011 32.35 32.72 32.27 32.40 1,266,660 +0.28(+0.88%)
Aug 16, 2011 32.15 32.19 31.81 32.11 1,538,309 -0.31(-0.95%)
Aug 15, 2011 32.14 32.44 32.01 32.42 1,362,777 +0.68(+2.15%)
Aug 12, 2011 32.27 32.37 31.47 31.74 1,923,842 -0.16(-0.50%)
Aug 11, 2011 30.72 32.01 30.43 31.90 2,797,441 +1.33(+4.36%)
Aug 10, 2011 31.20 31.26 30.12 30.56 4,584,620 -0.89(-2.83%)
Aug 09, 2011 30.07 31.47 29.96 31.46 4,175,256 +1.52(+5.09%)
Aug 08, 2011 30.07 30.83 29.72 29.93 3,079,754 -1.46(-4.64%)
Aug 05, 2011 31.94 32.14 30.85 31.39 3,860,253 -0.39(-1.22%)
Aug 04, 2011 32.19 32.21 31.17 31.77 3,017,182 -0.95(-2.91%)
Aug 03, 2011 32.22 32.76 31.26 32.73 2,446,757 +0.49(+1.53%)
Aug 02, 2011 33.12 33.15 31.81 32.24 2,700,954 -0.96(-2.89%)
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.