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 (%)
Sep 28, 2007 30.13 30.26 30.04 30.25 458,609 +0.22(+0.74%)
Sep 27, 2007 29.79 30.12 29.70 30.03 750,034 +0.27(+0.92%)
Sep 26, 2007 29.62 29.82 29.27 29.76 596,247 +0.38(+1.30%)
Sep 25, 2007 28.97 29.40 28.96 29.38 591,659 +0.29(+1.01%)
Sep 24, 2007 29.32 29.35 29.05 29.08 419,520 -0.21(-0.73%)
Sep 21, 2007 29.27 29.39 29.15 29.29 428,631 +0.33(+1.13%)
Sep 20, 2007 29.44 29.47 28.87 28.97 731,499 -0.09(-0.30%)
Sep 19, 2007 28.93 29.22 28.90 29.05 768,386 +0.29(+1.00%)
Sep 18, 2007 27.84 28.91 27.67 28.77 987,689 +0.94(+3.39%)
Sep 17, 2007 27.72 27.89 27.47 27.82 651,485 +0.15(+0.55%)
Sep 14, 2007 27.65 27.84 27.46 27.67 589,823 -0.10(-0.35%)
Sep 13, 2007 28.05 28.11 27.72 27.77 447,231 -0.10(-0.35%)
Sep 12, 2007 27.84 27.93 27.70 27.87 472,556 -0.01(-0.04%)
Sep 11, 2007 28.00 28.12 27.81 27.88 619,553 +0.15(+0.55%)
Sep 10, 2007 27.51 27.85 27.33 27.72 756,457 +0.09(+0.34%)
Sep 07, 2007 27.63 27.92 27.45 27.63 769,120 -0.25(-0.90%)
Sep 06, 2007 27.92 27.96 27.68 27.88 479,713 -0.17(-0.60%)
Sep 05, 2007 27.90 28.27 27.84 28.05 719,754 -0.16(-0.58%)
Sep 04, 2007 28.22 28.29 28.06 28.22 964,382 +0.17(+0.60%)
Aug 31, 2007 28.25 28.32 27.84 28.05 547,064 +0.27(+0.98%)
Aug 30, 2007 27.71 28.02 27.56 27.77 748,749 -0.17(-0.60%)
Aug 29, 2007 27.64 27.98 27.52 27.94 942,727 +0.51(+1.85%)
Aug 28, 2007 27.83 27.94 27.38 27.44 1,111,563 -0.72(-2.57%)
Aug 27, 2007 28.41 28.49 28.12 28.16 741,959 -0.38(-1.32%)
Aug 24, 2007 28.65 28.65 28.22 28.54 705,256 -0.05(-0.17%)
Aug 23, 2007 28.80 28.89 28.30 28.59 864,916 +0.50(+1.77%)
Aug 22, 2007 28.22 28.28 27.84 28.09 492,743 +0.27(+0.98%)
Aug 21, 2007 27.49 27.96 27.44 27.82 555,873 +0.28(+1.01%)
Aug 20, 2007 27.85 27.95 27.03 27.54 717,918 +0.05(+0.18%)
Aug 17, 2007 28.00 28.16 27.38 27.49 1,191,026 +0.64(+2.39%)
Aug 16, 2007 26.16 26.99 25.55 26.85 1,624,309 +0.59(+2.26%)
Aug 15, 2007 25.96 26.67 25.84 26.25 980,531 -0.28(-1.07%)
Aug 14, 2007 27.51 27.59 25.95 26.54 1,548,884 -0.77(-2.83%)
Aug 13, 2007 28.18 28.73 27.28 27.31 1,077,979 -0.49(-1.76%)
Aug 10, 2007 27.38 27.86 27.26 27.80 1,290,492 +0.17(+0.61%)
Aug 09, 2007 27.90 28.37 27.57 27.63 1,421,523 -1.11(-3.85%)
Aug 08, 2007 28.76 28.95 28.31 28.74 926,394 +0.76(+2.73%)
Aug 07, 2007 28.23 28.29 27.62 27.98 725,993 -0.33(-1.17%)
Aug 06, 2007 27.74 28.31 27.41 28.31 434,752 +0.56(+2.00%)
Aug 03, 2007 27.93 28.36 27.72 27.75 875,193 -0.61(-2.15%)
Aug 02, 2007 27.94 28.38 27.94 28.36 619,186 +0.65(+2.34%)
Aug 01, 2007 27.60 27.78 26.97 27.71 1,368,120 -0.10(-0.35%)
Jul 31, 2007 27.83 27.92 27.61 27.81 1,116,885 +0.28(+1.03%)
Jul 30, 2007 27.95 27.96 27.49 27.53 1,178,179 -0.41(-1.46%)
Jul 27, 2007 28.28 28.65 27.90 27.94 1,012,647 -0.58(-2.03%)
Jul 26, 2007 28.86 28.98 28.13 28.52 1,360,779 -0.81(-2.75%)
Jul 25, 2007 29.59 29.84 29.15 29.32 560,277 -0.10(-0.33%)
Jul 24, 2007 29.82 29.96 29.41 29.42 537,888 -0.61(-2.03%)
Jul 23, 2007 30.39 30.40 29.94 30.03 638,639 -0.16(-0.54%)
Jul 20, 2007 30.33 30.51 30.18 30.19 656,807 -0.08(-0.27%)
Jul 19, 2007 30.30 30.44 30.18 30.28 516,600 +0.04(+0.13%)
Jul 18, 2007 30.10 30.24 29.95 30.24 645,246 +0.00(+0.00%)
Jul 17, 2007 30.05 30.31 30.04 30.24 441,358 +0.16(+0.54%)
Jul 16, 2007 30.10 30.23 30.04 30.07 380,430 +0.05(+0.16%)
Jul 13, 2007 29.89 30.12 29.86 30.02 797,014 +0.17(+0.57%)
Jul 12, 2007 29.05 29.86 29.03 29.86 590,925 +0.92(+3.16%)
Jul 11, 2007 28.93 28.96 28.62 28.94 527,428 -0.11(-0.39%)
Jul 10, 2007 29.05 29.32 28.98 29.05 561,562 -0.21(-0.73%)
Jul 09, 2007 29.51 29.65 29.23 29.27 402,636 -0.07(-0.22%)
Jul 06, 2007 29.16 29.46 29.11 29.33 507,057 +0.18(+0.62%)
Jul 05, 2007 29.23 29.23 28.87 29.15 520,270 +0.01(+0.04%)
Jul 03, 2007 29.28 29.28 29.04 29.14 376,944 +0.31(+1.08%)
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.