Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.44 37.59 37.31 37.41 776,207 +0.03(+0.08%)
Mar 30, 2011 37.22 37.61 37.14 37.38 849,556 +0.40(+1.09%)
Mar 29, 2011 36.73 37.01 36.63 36.97 599,527 +0.29(+0.79%)
Mar 28, 2011 36.91 37.03 36.67 36.68 488,556 -0.04(-0.12%)
Mar 25, 2011 36.92 37.04 36.67 36.72 722,768 -0.19(-0.52%)
Mar 24, 2011 36.96 37.12 36.78 36.92 670,296 -0.02(-0.05%)
Mar 23, 2011 36.89 37.03 36.60 36.94 668,843 -0.01(-0.02%)
Mar 22, 2011 37.02 37.18 36.88 36.94 686,835 -0.02(-0.07%)
Mar 21, 2011 36.96 37.04 36.74 36.97 1,031,589 +0.59(+1.63%)
Mar 18, 2011 36.92 36.92 36.15 36.37 1,826,901 -0.25(-0.69%)
Mar 17, 2011 36.42 36.65 36.09 36.63 1,334,496 +0.91(+2.53%)
Mar 16, 2011 36.28 36.30 35.47 35.72 2,797,400 -0.85(-2.31%)
Mar 15, 2011 36.65 37.23 36.51 36.57 2,203,129 -0.66(-1.78%)
Mar 14, 2011 36.83 37.26 36.75 37.23 1,309,712 +0.10(+0.28%)
Mar 11, 2011 36.39 37.24 36.34 37.13 1,355,281 +0.31(+0.85%)
Mar 10, 2011 37.45 37.52 36.66 36.81 1,979,081 -1.04(-2.74%)
Mar 09, 2011 37.65 38.35 37.60 37.85 2,694,060 +0.28(+0.76%)
Mar 08, 2011 36.91 37.81 36.88 37.57 1,746,352 +0.57(+1.55%)
Mar 07, 2011 37.19 37.32 36.84 37.00 1,203,054 -0.04(-0.10%)
Mar 04, 2011 37.09 37.26 36.89 37.03 1,534,400 -0.22(-0.60%)
Mar 03, 2011 37.01 37.60 36.80 37.26 4,020,638 +1.88(+5.31%)
Mar 02, 2011 35.01 35.54 35.01 35.38 1,383,582 +0.35(+1.00%)
Mar 01, 2011 35.29 35.47 34.88 35.03 2,120,498 -0.33(-0.92%)
Feb 28, 2011 35.23 35.43 35.15 35.35 1,585,311 +0.42(+1.19%)
Feb 25, 2011 34.84 35.25 34.84 34.94 959,272 +0.23(+0.66%)
Feb 24, 2011 34.56 35.19 34.46 34.71 2,102,068 +0.45(+1.30%)
Feb 23, 2011 34.13 34.47 33.98 34.26 1,350,534 -0.18(-0.53%)
Feb 22, 2011 34.62 35.13 34.29 34.44 5,344,802 -0.50(-1.43%)
Feb 18, 2011 34.67 35.07 34.60 34.94 843,849 +0.35(+1.01%)
Feb 17, 2011 34.46 34.68 34.39 34.59 679,999 +0.20(+0.58%)
Feb 16, 2011 34.17 34.70 34.16 34.39 1,029,109 +0.42(+1.24%)
Feb 15, 2011 33.75 34.13 33.74 33.97 638,490 +0.20(+0.59%)
Feb 14, 2011 33.68 33.82 33.66 33.77 556,788 +0.16(+0.48%)
Feb 11, 2011 33.25 33.78 33.21 33.61 675,324 +0.30(+0.89%)
Feb 10, 2011 33.05 33.43 32.86 33.31 789,800 +0.14(+0.42%)
Feb 09, 2011 33.20 33.47 33.08 33.17 801,494 +0.02(+0.05%)
Feb 08, 2011 33.24 33.29 33.02 33.16 1,361,535 -0.08(-0.25%)
Feb 07, 2011 33.47 33.67 33.14 33.24 719,880 -0.32(-0.95%)
Feb 04, 2011 33.40 33.57 33.30 33.56 911,746 +0.30(+0.91%)
Feb 03, 2011 32.87 33.33 32.87 33.26 917,031 +0.27(+0.82%)
Feb 02, 2011 33.06 33.20 32.95 32.99 707,777 -0.10(-0.29%)
Feb 01, 2011 32.59 33.08 32.58 33.08 1,011,542 +0.67(+2.07%)
Jan 31, 2011 32.31 32.54 32.25 32.41 821,013 +0.22(+0.69%)
Jan 28, 2011 32.34 32.70 32.03 32.19 1,120,534 -0.28(-0.86%)
Jan 27, 2011 32.23 32.74 32.16 32.47 1,086,844 +0.37(+1.17%)
Jan 26, 2011 32.43 32.43 32.08 32.09 817,548 -0.20(-0.62%)
Jan 25, 2011 32.13 32.49 32.02 32.29 998,946 -0.10(-0.32%)
Jan 24, 2011 32.47 32.47 32.22 32.40 873,593 -0.06(-0.18%)
Jan 21, 2011 32.66 32.72 32.29 32.46 1,296,085 +0.03(+0.09%)
Jan 20, 2011 32.26 32.46 32.09 32.43 1,251,432 +0.00(+0.00%)
Jan 19, 2011 32.63 32.71 32.30 32.43 1,286,281 -0.17(-0.53%)
Jan 18, 2011 32.73 32.83 32.56 32.60 892,277 +0.07(+0.20%)
Jan 14, 2011 31.92 32.59 31.92 32.53 3,524,809 +0.52(+1.63%)
Jan 13, 2011 32.10 32.16 31.96 32.01 471,840 -0.10(-0.30%)
Jan 12, 2011 32.00 32.15 31.97 32.11 907,403 +0.35(+1.11%)
Jan 11, 2011 31.37 31.79 31.31 31.76 1,800,109 +0.64(+2.06%)
Jan 10, 2011 31.23 31.24 30.87 31.12 1,016,778 -0.22(-0.69%)
Jan 07, 2011 31.14 31.40 31.03 31.33 1,346,128 +0.36(+1.16%)
Jan 06, 2011 31.34 31.36 30.86 30.97 1,004,108 -0.30(-0.96%)
Jan 05, 2011 31.14 31.36 31.11 31.27 785,784 +0.01(+0.04%)
Jan 04, 2011 31.68 31.82 31.13 31.26 916,516 -0.32(-1.00%)
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.