Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.70 38.93 38.67 38.77 771,434 +0.29(+0.75%)
Mar 28, 2014 38.56 38.68 38.41 38.48 490,250 +0.01(+0.03%)
Mar 27, 2014 38.55 38.63 38.30 38.47 485,095 -0.01(-0.02%)
Mar 26, 2014 38.34 38.67 38.30 38.47 762,321 +0.18(+0.46%)
Mar 25, 2014 38.12 38.36 38.12 38.30 1,238,731 +0.29(+0.77%)
Mar 24, 2014 37.82 38.03 37.78 38.00 644,148 +0.19(+0.50%)
Mar 21, 2014 37.80 38.00 37.71 37.81 782,573 +0.08(+0.20%)
Mar 20, 2014 37.41 37.79 37.29 37.74 559,470 +0.23(+0.61%)
Mar 19, 2014 37.84 37.84 37.32 37.51 692,039 -0.41(-1.07%)
Mar 18, 2014 38.04 38.15 37.82 37.91 879,654 -0.05(-0.12%)
Mar 17, 2014 37.81 38.02 37.75 37.96 661,552 +0.29(+0.78%)
Mar 14, 2014 38.03 38.08 37.61 37.67 608,981 -0.46(-1.20%)
Mar 13, 2014 38.49 38.49 37.97 38.13 487,426 -0.13(-0.34%)
Mar 12, 2014 38.12 38.26 37.84 38.26 422,710 -0.03(-0.08%)
Mar 11, 2014 38.00 38.43 37.88 38.28 624,993 +0.32(+0.84%)
Mar 10, 2014 37.89 38.10 37.79 37.97 561,948 -0.01(-0.03%)
Mar 07, 2014 38.28 38.31 37.90 37.98 792,563 -0.52(-1.34%)
Mar 06, 2014 38.64 38.74 38.42 38.50 625,728 +0.03(+0.08%)
Mar 05, 2014 38.19 38.58 38.09 38.47 833,278 +0.43(+1.14%)
Mar 04, 2014 38.37 38.39 38.00 38.03 786,546 -0.06(-0.17%)
Mar 03, 2014 37.79 38.30 37.76 38.10 712,252 -0.11(-0.29%)
Feb 28, 2014 38.40 38.64 38.21 38.21 1,066,024 -0.02(-0.05%)
Feb 27, 2014 38.17 38.31 37.90 38.23 1,396,614 +0.15(+0.40%)
Feb 26, 2014 38.65 38.71 38.02 38.07 899,711 -0.46(-1.19%)
Feb 25, 2014 38.60 38.65 38.38 38.53 871,577 +0.05(+0.14%)
Feb 24, 2014 38.51 38.59 38.31 38.48 677,812 +0.22(+0.57%)
Feb 21, 2014 38.37 38.41 38.18 38.26 772,637 -0.21(-0.55%)
Feb 20, 2014 38.41 38.68 38.31 38.47 781,572 +0.12(+0.32%)
Feb 19, 2014 38.20 38.50 38.13 38.35 1,061,362 +0.02(+0.05%)
Feb 18, 2014 38.19 38.49 38.13 38.33 557,025 +0.25(+0.66%)
Feb 14, 2014 38.09 38.08 38.08 38.08 593,573 -0.01(-0.03%)
Feb 13, 2014 37.59 38.27 37.50 38.09 706,857 +0.39(+1.03%)
Feb 12, 2014 37.57 37.80 37.56 37.70 493,778 +0.30(+0.80%)
Feb 11, 2014 37.23 37.63 37.19 37.40 747,737 +0.22(+0.58%)
Feb 10, 2014 37.35 37.43 37.07 37.19 645,188 -0.10(-0.27%)
Feb 07, 2014 37.64 37.64 37.15 37.29 798,460 +0.15(+0.40%)
Feb 06, 2014 36.62 37.27 36.52 37.14 833,518 +0.55(+1.49%)
Feb 05, 2014 35.90 36.66 35.88 36.59 1,353,227 +0.51(+1.42%)
Feb 04, 2014 36.35 36.45 36.05 36.08 891,741 -0.13(-0.36%)
Feb 03, 2014 36.53 36.58 35.84 36.21 1,408,569 -0.14(-0.39%)
Jan 31, 2014 36.21 36.54 35.98 36.35 732,534 -0.29(-0.80%)
Jan 30, 2014 36.43 36.77 36.30 36.65 1,017,228 +0.49(+1.35%)
Jan 29, 2014 36.56 36.63 36.05 36.16 950,246 -0.45(-1.24%)
Jan 28, 2014 36.55 36.75 36.36 36.61 798,137 -0.06(-0.18%)
Jan 27, 2014 37.38 37.42 36.45 36.68 1,715,770 -0.63(-1.69%)
Jan 24, 2014 37.62 37.79 37.15 37.30 1,003,162 -0.52(-1.37%)
Jan 23, 2014 38.08 38.09 37.53 37.82 1,449,064 -0.20(-0.53%)
Jan 22, 2014 38.48 38.53 37.86 38.02 765,531 -0.31(-0.81%)
Jan 21, 2014 38.29 38.48 38.23 38.33 1,019,903 +0.59(+1.57%)
Jan 17, 2014 37.43 37.74 37.74 37.74 1,191,683 +0.13(+0.34%)
Jan 16, 2014 37.50 37.62 37.37 37.61 700,178 +0.20(+0.54%)
Jan 15, 2014 37.34 37.55 37.34 37.41 637,110 +0.07(+0.20%)
Jan 14, 2014 37.72 37.73 37.32 37.34 1,012,441 -0.45(-1.19%)
Jan 13, 2014 37.69 37.91 37.69 37.78 1,032,952 +0.15(+0.40%)
Jan 10, 2014 37.59 37.70 37.49 37.63 586,523 -0.12(-0.31%)
Jan 09, 2014 37.76 37.94 37.49 37.75 706,517 -0.12(-0.30%)
Jan 08, 2014 37.83 37.93 37.66 37.87 904,342 -0.10(-0.27%)
Jan 07, 2014 38.21 38.42 37.96 37.97 771,092 -0.24(-0.62%)
Jan 06, 2014 38.59 38.60 38.16 38.21 764,959 -0.44(-1.13%)
Jan 03, 2014 38.66 38.77 38.55 38.64 772,247 +0.02(+0.04%)
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.