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 (%)
Jun 30, 2005 16.95 16.99 16.86 16.88 156,356 -0.09(-0.55%)
Jun 29, 2005 16.74 17.04 16.71 16.97 137,637 +0.24(+1.42%)
Jun 28, 2005 16.67 16.76 16.67 16.74 86,253 +0.04(+0.21%)
Jun 27, 2005 16.65 16.77 16.60 16.70 98,732 +0.00(+0.02%)
Jun 24, 2005 16.60 16.74 16.59 16.70 107,173 +0.08(+0.48%)
Jun 23, 2005 16.67 16.77 16.57 16.62 149,749 -0.07(-0.44%)
Jun 22, 2005 16.49 16.73 16.49 16.69 119,653 +0.20(+1.22%)
Jun 21, 2005 16.42 16.55 16.39 16.49 110,110 +0.15(+0.93%)
Jun 20, 2005 16.42 16.46 16.34 16.34 106,439 -0.12(-0.74%)
Jun 17, 2005 16.44 16.46 16.36 16.46 118,919 +0.09(+0.53%)
Jun 16, 2005 16.34 16.46 16.28 16.37 184,618 +0.09(+0.54%)
Jun 15, 2005 16.35 16.48 16.25 16.29 117,450 +0.07(+0.40%)
Jun 14, 2005 16.21 16.24 16.13 16.22 110,110 -0.05(-0.30%)
Jun 13, 2005 16.27 16.29 16.19 16.27 131,765 -0.09(-0.53%)
Jun 10, 2005 16.38 16.43 16.31 16.36 107,908 +0.13(+0.81%)
Jun 09, 2005 16.22 16.34 16.19 16.23 273,807 -0.06(-0.35%)
Jun 08, 2005 16.39 16.43 16.25 16.28 452,186 -0.09(-0.55%)
Jun 07, 2005 16.36 16.46 16.36 16.37 134,701 +0.05(+0.30%)
Jun 06, 2005 16.22 16.37 16.18 16.33 133,233 +0.10(+0.64%)
Jun 03, 2005 16.18 16.28 16.12 16.22 153,787 +0.07(+0.40%)
Jun 02, 2005 16.17 16.25 16.12 16.16 163,330 -0.07(-0.45%)
Jun 01, 2005 16.39 16.43 16.21 16.23 154,521 -0.11(-0.67%)
May 31, 2005 16.33 16.59 16.33 16.34 556,790 -0.13(-0.78%)
May 27, 2005 16.56 16.58 16.21 16.47 205,539 +0.14(+0.85%)
May 26, 2005 16.33 16.37 16.23 16.33 144,978 -0.12(-0.71%)
May 25, 2005 16.59 16.59 16.30 16.45 182,416 -0.19(-1.11%)
May 24, 2005 16.57 16.67 16.54 16.63 163,697 +0.10(+0.59%)
May 23, 2005 16.50 16.54 16.43 16.53 91,758 +0.07(+0.41%)
May 20, 2005 16.42 16.58 16.40 16.46 163,697 +0.01(+0.05%)
May 19, 2005 16.19 16.46 16.19 16.46 1,308,476 +0.23(+1.44%)
May 18, 2005 16.06 16.25 16.05 16.22 184,251 +0.26(+1.60%)
May 17, 2005 16.01 16.07 15.94 15.97 141,675 -0.07(-0.44%)
May 16, 2005 16.09 16.10 16.01 16.04 275,275 -0.06(-0.39%)
May 13, 2005 16.34 16.34 16.06 16.10 208,108 -0.35(-2.14%)
May 12, 2005 16.63 16.69 16.42 16.45 132,499 -0.19(-1.11%)
May 11, 2005 16.77 16.79 16.59 16.64 193,059 -0.27(-1.61%)
May 10, 2005 16.93 16.97 16.88 16.91 125,158 -0.01(-0.08%)
May 09, 2005 16.92 16.95 16.82 16.92 124,424 +0.04(+0.24%)
May 06, 2005 16.79 16.90 16.79 16.88 148,281 +0.18(+1.06%)
May 05, 2005 16.77 16.88 16.70 16.70 164,431 -0.07(-0.41%)
May 04, 2005 16.54 16.84 16.53 16.77 280,781 +0.24(+1.43%)
May 03, 2005 16.44 16.57 16.37 16.54 127,727 +0.10(+0.58%)
May 02, 2005 16.20 16.49 16.20 16.44 200,767 +0.21(+1.29%)
Apr 29, 2005 16.20 16.26 16.16 16.23 119,286 +0.10(+0.61%)
Apr 28, 2005 16.07 16.18 16.06 16.13 210,677 +0.04(+0.25%)
Apr 27, 2005 15.98 16.12 15.97 16.09 179,846 +0.10(+0.65%)
Apr 26, 2005 16.11 16.12 15.88 15.99 287,020 -0.17(-1.06%)
Apr 25, 2005 16.13 16.22 16.13 16.16 159,292 -0.04(-0.25%)
Apr 22, 2005 16.16 16.29 16.14 16.20 128,829 +0.07(+0.46%)
Apr 21, 2005 16.29 16.29 16.11 16.13 265,732 -0.23(-1.42%)
Apr 20, 2005 16.35 16.45 16.31 16.36 121,121 -0.10(-0.61%)
Apr 19, 2005 16.32 16.49 16.26 16.46 138,004 +0.11(+0.67%)
Apr 18, 2005 16.15 16.43 16.13 16.35 177,277 +0.17(+1.03%)
Apr 15, 2005 16.28 16.31 16.18 16.18 160,393 -0.10(-0.62%)
Apr 14, 2005 16.37 16.40 16.28 16.28 198,932 -0.15(-0.90%)
Apr 13, 2005 16.35 16.55 16.33 16.43 200,400 +0.06(+0.37%)
Apr 12, 2005 16.32 16.38 16.23 16.37 275,642 +0.09(+0.54%)
Apr 11, 2005 16.28 16.33 16.26 16.28 255,088 +0.01(+0.08%)
Apr 08, 2005 16.26 16.35 16.20 16.27 416,583 -0.07(-0.40%)
Apr 07, 2005 16.51 16.56 16.32 16.34 281,148 -0.22(-1.32%)
Apr 06, 2005 16.54 16.57 16.46 16.55 119,653 -0.01(-0.03%)
Apr 05, 2005 16.42 16.60 16.42 16.56 178,011 +0.14(+0.86%)
Apr 04, 2005 16.43 16.48 16.38 16.42 164,431 -0.14(-0.86%)
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.