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, 2010 34.11 34.23 33.75 33.98 1,326,243 -0.10(-0.29%)
Mar 30, 2010 34.05 34.26 34.01 34.08 870,785 +0.16(+0.46%)
Mar 29, 2010 34.08 34.09 33.65 33.92 965,894 +0.02(+0.05%)
Mar 26, 2010 34.25 34.28 33.48 33.90 1,562,982 -0.43(-1.26%)
Mar 25, 2010 34.25 34.52 34.17 34.33 1,238,457 +0.31(+0.91%)
Mar 24, 2010 34.10 34.29 33.94 34.03 899,023 -0.48(-1.38%)
Mar 23, 2010 34.18 34.53 34.07 34.50 1,178,588 +0.49(+1.44%)
Mar 22, 2010 33.74 34.11 33.63 34.01 1,464,422 -0.07(-0.21%)
Mar 19, 2010 34.24 34.36 33.96 34.08 931,291 -0.06(-0.19%)
Mar 18, 2010 34.16 34.36 34.04 34.15 898,302 -0.13(-0.37%)
Mar 17, 2010 34.29 34.35 34.11 34.28 1,544,953 +0.12(+0.34%)
Mar 16, 2010 33.63 34.18 33.59 34.16 1,328,460 +0.57(+1.70%)
Mar 15, 2010 33.28 33.62 33.26 33.59 808,127 +0.26(+0.77%)
Mar 12, 2010 33.12 33.54 33.12 33.33 1,218,199 +0.31(+0.93%)
Mar 11, 2010 32.62 33.05 32.50 33.02 963,737 +0.26(+0.78%)
Mar 10, 2010 32.73 33.01 32.67 32.77 1,241,053 -0.15(-0.44%)
Mar 09, 2010 33.06 33.19 32.78 32.91 1,656,404 -0.27(-0.81%)
Mar 08, 2010 32.84 33.31 32.80 33.18 1,272,487 +0.43(+1.32%)
Mar 05, 2010 32.67 32.80 32.56 32.75 1,398,564 +0.29(+0.88%)
Mar 04, 2010 32.48 32.52 32.31 32.47 1,135,437 +0.19(+0.60%)
Mar 03, 2010 32.42 32.65 32.09 32.27 2,379,259 -0.43(-1.30%)
Mar 02, 2010 32.35 32.81 32.31 32.70 2,168,337 +0.66(+2.05%)
Mar 01, 2010 31.62 32.09 31.62 32.04 2,011,350 +0.56(+1.79%)
Feb 26, 2010 31.58 31.72 31.21 31.48 1,330,293 +0.06(+0.19%)
Feb 25, 2010 30.56 31.56 30.34 31.42 1,759,639 +0.47(+1.50%)
Feb 24, 2010 30.87 31.27 30.75 30.95 1,109,909 +0.15(+0.47%)
Feb 23, 2010 31.55 31.55 30.67 30.81 1,333,145 -0.83(-2.61%)
Feb 22, 2010 31.86 32.03 31.43 31.63 1,055,502 -0.30(-0.95%)
Feb 19, 2010 31.52 32.02 31.48 31.94 1,010,761 +0.22(+0.70%)
Feb 18, 2010 31.43 31.74 31.41 31.71 970,635 +0.23(+0.74%)
Feb 17, 2010 31.16 31.50 31.07 31.48 1,254,977 +0.38(+1.22%)
Feb 16, 2010 30.87 31.19 30.86 31.10 1,068,908 +0.43(+1.39%)
Feb 12, 2010 30.19 30.68 30.68 30.68 1,026,215 +0.17(+0.57%)
Feb 11, 2010 30.15 30.58 29.79 30.50 1,372,157 +0.52(+1.75%)
Feb 10, 2010 29.34 30.12 29.33 29.98 1,330,828 +0.61(+2.06%)
Feb 09, 2010 29.09 29.52 28.89 29.37 1,459,318 +0.63(+2.21%)
Feb 08, 2010 28.84 29.17 28.59 28.74 1,237,519 -0.06(-0.20%)
Feb 05, 2010 28.69 28.87 28.21 28.80 2,089,963 +0.02(+0.08%)
Feb 04, 2010 29.11 29.11 28.66 28.77 1,495,042 -0.56(-1.91%)
Feb 03, 2010 29.45 29.58 29.13 29.33 878,344 -0.29(-0.96%)
Feb 02, 2010 29.05 29.72 28.92 29.62 1,153,980 +0.88(+3.06%)
Feb 01, 2010 28.78 29.04 28.64 28.74 1,282,451 +0.17(+0.59%)
Jan 29, 2010 29.26 29.26 28.55 28.57 2,515,370 -0.63(-2.15%)
Jan 28, 2010 29.43 29.50 28.84 29.20 1,800,251 -0.09(-0.32%)
Jan 27, 2010 29.06 29.38 28.84 29.29 2,003,281 +0.14(+0.48%)
Jan 26, 2010 28.74 29.53 28.35 29.15 1,849,431 +0.19(+0.66%)
Jan 25, 2010 29.36 29.36 28.73 28.96 1,790,427 -0.12(-0.40%)
Jan 22, 2010 29.87 29.87 28.99 29.08 2,586,578 -0.97(-3.24%)
Jan 21, 2010 30.49 30.57 30.02 30.05 2,179,134 -0.47(-1.53%)
Jan 20, 2010 30.39 30.53 30.16 30.52 1,405,101 -0.46(-1.49%)
Jan 19, 2010 30.68 31.02 30.66 30.98 843,069 +0.19(+0.62%)
Jan 15, 2010 31.29 30.79 30.79 30.79 1,086,979 -0.62(-1.97%)
Jan 14, 2010 31.14 31.45 31.14 31.41 903,437 +0.24(+0.76%)
Jan 13, 2010 30.85 31.23 30.73 31.17 1,055,157 +0.45(+1.47%)
Jan 12, 2010 30.47 30.75 30.37 30.72 1,108,487 -0.06(-0.21%)
Jan 11, 2010 30.99 31.10 30.77 30.78 972,082 -0.17(-0.54%)
Jan 08, 2010 30.86 31.03 30.73 30.95 783,223 +0.09(+0.30%)
Jan 07, 2010 30.88 30.97 30.61 30.86 1,050,266 -0.09(-0.30%)
Jan 06, 2010 31.02 31.08 30.79 30.95 1,238,384 -0.03(-0.11%)
Jan 05, 2010 31.38 31.67 30.93 30.99 1,240,456 -0.30(-0.96%)
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.