Royal Bank of Canada Historical Data - RY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Royal Bank of Canada (RY)
Royal Bank of Canada (RY) Historical

Royal Bank of Canada (RY)

111.55

-0.19

( -0.17% )

Updated: 09:52:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.72	2.49931085179	108.83	112.52	108.62	792246	110.36193235	CS
4	1.55	1.40909090909	110	112.67	108.62	1312277	110.44672419	CS
12	9.55	9.36274509804	102	112.67	101.96	941686	108.03437581	CS
26	13.94	14.2813236349	97.61	112.67	93.97	1060492	102.49645285	CS
52	13.23	13.4560618389	98.32	112.67	77.9	1120583	96.18717312	CS
156	10.07	9.92313756405	101.48	119.41	77.9	1045210	99.52208614	CS
260	32.85	41.7407878018	78.7	119.41	49.55	1067971	90.8703593	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722465600	111.74	0.6	0.54	111.42	112.52	111.19	434535
1722379200	111.14	0.92	0.83	110.42	111.94	110.2822	722700
1722292800	110.22	-0.45	-0.41	110.63	110.9	109.98	448613
1722033600	110.67	1.08	0.99	109.78	111.02	109.65	667352
1721947200	109.59	-0.72	-0.65	108.83	110.1	108.62	1688030
1721860800	110.31	-0.2	-0.18	110.33	110.82	109.77	2306897
1721774400	110.51	-1.09	-0.98	111.82	111.82	110.415	3530795
1721688000	111.6	0.47	0.42	111.65	112.01	111.0301	1218087
1721428800	111.13	-0.95	-0.85	111.86	112.67	110.95	1723362
1721342400	112.08	0.07	0.06	112.14	112.628	111.57	791361
1721256000	112.01	1.47	1.33	110.15	112.28	110.01	629448
1721169600	110.54	-0.27	-0.24	110.82	110.95	110.18	665336
1721083200	110.81	-0.4	-0.36	111.33	111.4	110.61	676192
1720824000	111.21	0.94	0.85	110.54	111.49	110.32	737713
1720737600	110.27	-0.49	-0.44	111.24	111.4	110.27	675535
1720651200	110.76	1.17	1.07	109.91	110.81	109.65	2750732
1720564800	109.59	0.4	0.37	109.01	110.27	108.77	2244183
1720478400	109.19	0.39	0.36	109	109.45	108.78	2193832
1720219200	108.8	-0.22	-0.20	110	110.21	108.77	828559
1720040640	109.02	1.5	1.40	108.19	109.6	107.95	473703
1719960000	107.52	1.54	1.45	105.99	107.67	105.925	714088
1719873600	105.98	-0.15	-0.14	106.83	107.32	105.97	419885
1719614400	106.13	0	0.00	106.13	106.13	106.13	0
1719528000	106.13	0.53	0.50	105.7	106.23	105.21	482215
1719441600	105.6	-0.76	-0.71	105.8	105.8	105.06	482560
1719355200	106.36	0.14	0.13	106.22	106.7	105.61	1031947
1719268800	106.22	2.59	2.50	104.12	106.36	104.12	814301
1719009600	103.63	0.25	0.24	103.03	103.83	102.52	954576
1718923200	103.38	-0.43	-0.41	103.41	103.8	102.83	1024886
1718750400	103.81	0.22	0.21	103.59	104.39	103.36	979829
1718664000	103.59	-0.35	-0.34	103.86	103.86	102.69	884786
1718404800	103.94	-0.45	-0.43	103.69	104.06	102.44	597137
1718318400	104.39	-1.11	-1.05	105.31	105.42	104.005	537481
1718232000	105.5	0.12	0.11	106.15	106.69	105.25	652005
1718145600	105.38	-0.85	-0.80	105.6	105.78	105.02	382767
1718059200	106.23	-0.16	-0.15	106.06	106.42	105.66	1807216
1717800000	106.39	-1.23	-1.14	106.92	107.23	106.22	395016
1717713600	107.62	0.51	0.48	107.16	107.6665	106.5868	418502
1717627200	107.11	-0.37	-0.34	107.8	108.07	106.4	605104
1717540800	107.48	-1.12	-1.03	107.41	108.44	107	568281
1717454400	108.6	-0.67	-0.61	109.5	109.51	107.52	614634
1717195200	109.27	0.87	0.80	109.25	109.47	107.455	1654964
1717108800	108.4	5.55	5.40	105.1	108.66	105.0016	1630498
1717022400	102.85	-2.19	-2.08	104.19	104.31	102.8	668665
1716936000	105.04	-0.26	-0.25	105.3	105.49	104.62	427922
1716590400	105.3	0.69	0.66	103.95	105.77	103.95	862418
1716504000	104.61	-1.35	-1.27	106.48	106.65	104.28	570299
1716417600	105.96	0.08	0.08	105.39	106.43	105	933911
1716331200	105.88	0.04	0.04	105.48	106.38	105.26	658566
1716244800	105.84	-0.95	-0.89	106.79	107.195	105.84	327969
1715985600	106.79	0.8	0.75	106.15	106.87	105.765	1492648
1715899200	105.99	0.5	0.47	105.32	106.49	105.18	812742
1715812800	105.49	1.19	1.14	104.55	105.52	104.22	606142
1715726400	104.3	-0.31	-0.30	104.99	105	103.92	593245
1715640000	104.61	1.4	1.36	103.5	104.71	103.3	561559
1715380800	103.21	0.12	0.12	103.48	104.08	103.18	540065
1715294400	103.09	1.24	1.22	102	103.105	101.96	618633
1715208000	101.85	0.83	0.82	100.62	101.98	100.32	564940
1715121600	101.02	-0.8	-0.79	102	102.12	100.89	634532
1715035200	101.82	0.65	0.64	101.84	102.04	100.96	1595965
1714776000	101.17	1.95	1.97	100.12	101.31	99.99	2470596
1714689600	99.22	1.84	1.89	98	99.34	97.72	1936711
1714603200	97.38	0.55	0.57	96.98	98.29	96.52	534608

Royal Bank of Canada

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions