Skip to main content

Royal Bank of Canada (TSX: RY )

168.39 -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:16 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 55.47 55.82 55.31 55.50 747,065 +0.01(+0.02%)
Dec 28, 2006 55.09 55.50 55.09 55.49 1,009,823 +0.47(+0.85%)
Dec 27, 2006 54.75 55.34 54.72 55.02 919,099 +0.32(+0.59%)
Dec 26, 2006 54.80 54.99 54.55 54.70 1,175,703 +0.00(+0.00%)
Dec 22, 2006 54.80 54.99 54.55 54.70 1,175,703 -0.27(-0.49%)
Dec 21, 2006 54.91 55.03 54.70 54.97 1,547,220 -0.12(-0.22%)
Dec 20, 2006 54.50 55.24 54.45 55.09 1,495,629 +0.49(+0.90%)
Dec 19, 2006 54.70 55.09 54.42 54.60 1,500,887 -0.10(-0.18%)
Dec 18, 2006 54.79 55.32 54.51 54.70 1,999,707 +0.20(+0.37%)
Dec 15, 2006 55.10 55.39 54.50 54.50 5,282,838 -0.55(-1.00%)
Dec 14, 2006 54.40 55.40 54.21 55.05 2,690,103 +0.41(+0.75%)
Dec 13, 2006 54.90 55.05 54.34 54.64 2,859,153 -0.35(-0.64%)
Dec 12, 2006 54.90 54.99 54.64 54.99 3,325,540 +0.19(+0.35%)
Dec 11, 2006 54.50 54.99 54.48 54.80 2,543,083 +0.20(+0.37%)
Dec 08, 2006 54.49 54.68 54.16 54.60 1,787,504 +0.10(+0.18%)
Dec 07, 2006 54.45 54.70 54.23 54.50 1,969,892 +0.33(+0.61%)
Dec 06, 2006 54.25 54.62 54.16 54.17 1,913,277 +0.08(+0.15%)
Dec 05, 2006 53.81 54.70 53.81 54.09 3,320,461 -0.23(-0.42%)
Dec 04, 2006 53.95 54.50 53.75 54.32 2,207,910 +0.72(+1.34%)
Dec 01, 2006 53.65 53.92 53.08 53.60 3,405,559 +0.32(+0.60%)
Nov 30, 2006 54.03 54.35 53.08 53.28 3,525,406 -0.18(-0.34%)
Nov 29, 2006 54.00 54.29 53.36 53.46 3,045,746 -0.53(-0.98%)
Nov 28, 2006 54.14 54.50 53.70 53.99 2,334,012 -0.22(-0.41%)
Nov 27, 2006 54.87 54.94 53.90 54.21 3,396,013 -0.39(-0.71%)
Nov 24, 2006 54.31 54.67 54.10 54.60 1,300,334 +0.58(+1.07%)
Nov 22, 2006 54.20 54.59 54.00 54.02 1,346,210 -0.25(-0.46%)
Nov 21, 2006 53.76 54.77 53.44 54.27 2,143,411 +0.83(+1.55%)
Nov 20, 2006 53.20 53.75 53.01 53.44 1,940,763 -0.02(-0.04%)
Nov 17, 2006 54.12 54.12 53.16 53.46 1,516,479 -0.26(-0.48%)
Nov 16, 2006 53.90 54.47 53.61 53.72 2,083,034 +0.07(+0.13%)
Nov 15, 2006 52.92 53.65 52.80 53.65 3,205,978 +0.90(+1.71%)
Nov 14, 2006 52.62 53.22 52.62 52.75 1,947,307 +0.22(+0.42%)
Nov 13, 2006 52.67 52.87 52.52 52.53 1,234,147 -0.18(-0.34%)
Nov 10, 2006 53.00 53.05 52.50 52.71 1,352,812 -0.17(-0.32%)
Nov 09, 2006 52.83 53.23 52.31 52.88 1,990,209 +0.05(+0.09%)
Nov 08, 2006 52.20 52.85 52.12 52.83 1,738,878 +0.50(+0.96%)
Nov 07, 2006 52.41 52.60 51.99 52.33 3,987,177 +0.43(+0.83%)
Nov 06, 2006 51.70 52.20 51.51 51.90 2,019,014 +0.24(+0.46%)
Nov 03, 2006 51.80 52.00 51.10 51.66 4,333,829 +0.06(+0.12%)
Nov 02, 2006 50.50 51.96 50.40 51.60 4,467,339 +1.20(+2.38%)
Nov 01, 2006 49.80 50.47 49.50 50.40 3,427,928 +0.60(+1.20%)
Oct 31, 2006 49.56 50.00 49.50 49.80 3,285,112 +0.15(+0.30%)
Oct 30, 2006 49.65 49.77 49.25 49.65 1,502,526 +0.13(+0.26%)
Oct 27, 2006 49.80 49.99 49.45 49.52 1,341,054 -0.19(-0.38%)
Oct 26, 2006 49.84 50.11 49.66 49.71 3,185,515 -0.18(-0.36%)
Oct 25, 2006 49.51 49.97 49.25 49.89 2,071,915 +0.16(+0.32%)
Oct 24, 2006 49.63 49.73 49.15 49.73 2,438,702 -0.27(-0.54%)
Oct 23, 2006 49.25 50.00 49.21 50.00 2,989,695 +0.86(+1.75%)
Oct 20, 2006 48.96 49.16 48.80 49.14 2,664,379 +0.44(+0.90%)
Oct 19, 2006 48.30 48.71 48.27 48.70 5,494,669 +0.17(+0.35%)
Oct 18, 2006 48.84 48.98 48.05 48.53 2,537,914 -0.24(-0.49%)
Oct 17, 2006 48.79 48.82 48.30 48.77 2,943,598 +0.17(+0.35%)
Oct 16, 2006 48.62 48.76 48.26 48.60 3,386,164 +0.26(+0.54%)
Oct 13, 2006 48.65 48.69 47.90 48.34 3,009,495 -0.28(-0.58%)
Oct 12, 2006 48.80 49.05 48.35 48.62 2,659,495 +0.02(+0.04%)
Oct 11, 2006 49.50 49.52 48.57 48.60 3,366,470 -0.92(-1.86%)
Oct 10, 2006 49.90 50.15 49.35 49.52 2,542,588 -0.25(-0.50%)
Oct 09, 2006 49.83 50.07 49.55 49.77 2,895,639 +0.00(+0.00%)
Oct 06, 2006 49.83 50.07 49.55 49.77 2,895,639 -0.06(-0.12%)
Oct 05, 2006 50.27 50.49 49.83 49.83 5,718,201 -0.37(-0.74%)
Oct 04, 2006 50.00 50.20 49.54 50.20 2,251,351 +0.23(+0.46%)
Oct 03, 2006 50.35 50.54 49.95 49.97 2,663,969 -0.57(-1.13%)
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.