Stock Quote

Royal Bank of Canada (NY: RY )

117.33 USD +1.07 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 115.60 117.34 115.36 117.33 1,656,147 +1.07(+0.92%)
Jan 13, 2022 116.76 117.30 116.11 116.26 975,091 +0.29(+0.25%)
Jan 12, 2022 114.75 116.00 114.75 115.97 896,526 +1.58(+1.38%)
Jan 11, 2022 112.34 114.40 112.24 114.39 1,026,069 +1.93(+1.72%)
Jan 10, 2022 112.26 112.66 111.16 112.46 1,312,678 +0.33(+0.29%)
Jan 07, 2022 110.25 112.39 110.21 112.13 1,527,842 +2.22(+2.02%)
Jan 06, 2022 108.79 110.02 108.61 109.91 1,196,619 +1.57(+1.45%)
Jan 05, 2022 107.69 109.53 107.69 108.34 1,279,454 +0.77(+0.72%)
Jan 04, 2022 107.22 108.06 106.71 107.57 1,909,586 +0.50(+0.47%)
Jan 03, 2022 106.41 107.54 106.41 107.07 1,515,912 +0.93(+0.88%)
Dec 31, 2021 105.69 106.38 105.60 106.14 878,312 +0.65(+0.62%)
Dec 30, 2021 105.67 105.77 105.25 105.49 941,894 +0.20(+0.19%)
Dec 29, 2021 105.01 105.70 105.00 105.29 785,724 -0.44(-0.42%)
Dec 28, 2021 105.45 106.19 105.45 105.73 502,056 +0.14(+0.13%)
Dec 27, 2021 104.82 105.73 104.54 105.59 552,111 +1.26(+1.21%)
Dec 23, 2021 103.49 104.54 103.49 104.33 959,402 +1.02(+0.99%)
Dec 22, 2021 102.13 103.31 101.84 103.31 895,045 +1.44(+1.41%)
Dec 21, 2021 100.82 102.09 100.82 101.87 1,964,686 +1.44(+1.43%)
Dec 20, 2021 100.26 101.18 100.06 100.43 2,160,609 -1.05(-1.03%)
Dec 17, 2021 101.60 103.21 101.48 101.48 2,674,411 -1.42(-1.38%)
Dec 16, 2021 102.42 103.48 102.34 102.90 2,534,722 +1.43(+1.41%)
Dec 15, 2021 99.98 101.69 99.93 101.47 1,370,860 +1.45(+1.45%)
Dec 14, 2021 99.71 100.98 99.61 100.02 1,231,927 +0.00(+0.00%)
Dec 13, 2021 101.93 102.08 98.55 100.02 3,362,914 -2.30(-2.25%)
Dec 10, 2021 102.32 102.59 101.92 102.32 719,296 +0.30(+0.29%)
Dec 09, 2021 101.85 102.57 101.77 102.02 830,960 -0.47(-0.46%)
Dec 08, 2021 103.07 103.36 102.27 102.49 1,110,945 -0.60(-0.58%)
Dec 07, 2021 101.99 103.39 101.99 103.09 1,246,858 +1.92(+1.90%)
Dec 06, 2021 101.01 101.55 100.66 101.17 1,211,002 +0.96(+0.96%)
Dec 03, 2021 100.52 101.00 99.75 100.21 1,430,834 +0.11(+0.11%)
Dec 02, 2021 98.85 100.75 98.43 100.10 1,587,164 +2.09(+2.13%)
Dec 01, 2021 100.50 100.57 98.00 98.01 2,007,834 -1.02(-1.03%)
Nov 30, 2021 101.11 101.16 98.76 99.03 2,718,192 -2.67(-2.63%)
Nov 29, 2021 102.54 103.21 101.52 101.70 1,665,211 +0.18(+0.18%)
Nov 26, 2021 102.71 102.71 101.36 101.52 1,776,363 -2.78(-2.67%)
Nov 24, 2021 103.56 104.63 103.37 104.30 2,081,328 +0.39(+0.38%)
Nov 23, 2021 103.01 103.96 102.69 103.91 3,771,557 +0.26(+0.25%)
Nov 22, 2021 104.51 104.64 103.61 103.65 1,938,021 -0.69(-0.66%)
Nov 19, 2021 104.01 104.53 103.32 104.34 1,339,667 -0.29(-0.28%)
Nov 18, 2021 104.79 104.67 104.53 104.63 1,166,046 -0.16(-0.15%)
Nov 17, 2021 105.55 105.69 104.52 104.79 616,883 -0.77(-0.73%)
Nov 16, 2021 105.81 105.94 105.14 105.56 1,084,107 -0.25(-0.24%)
Nov 15, 2021 106.61 106.89 105.65 105.81 680,446 -0.37(-0.35%)
Nov 12, 2021 105.97 106.24 105.47 106.18 451,137 +0.36(+0.34%)
Nov 11, 2021 105.83 106.08 105.44 105.82 497,784 -0.12(-0.11%)
Nov 10, 2021 106.43 105.94 663,041 -0.32(-0.30%)
Nov 09, 2021 105.86 106.38 105.37 106.26 810,660 +0.21(+0.20%)
Nov 08, 2021 106.69 106.79 105.73 106.05 599,984 -0.07(-0.07%)
Nov 05, 2021 106.81 107.01 106.04 106.12 697,447 -0.22(-0.21%)
Nov 04, 2021 106.56 106.71 105.70 106.34 930,395 -0.33(-0.31%)
Nov 03, 2021 105.27 106.84 105.17 106.67 1,525,890 +1.25(+1.19%)
Nov 02, 2021 104.18 105.71 103.73 105.42 1,650,779 +0.90(+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.