Royal Bank of Canada Historical Data - RY

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
$16.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
North American Extreme
Monthly Subscription
for only
$104.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Bank of Canada RY Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.23 0.22% 104.99 105.56 104.86 105.11 104.76 15:29:40
more quote information »

RY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.66108.95103.35106.262,803,953-3.67-3.38%
1 Month108.64109.68103.35107.832,193,933-3.65-3.36%
3 Months104.30109.68103.35106.892,760,0210.690.66%
6 Months103.39109.6897.30104.852,517,0881.601.55%
1 Year96.49109.6890.10102.622,779,7088.508.81%
3 Years88.58109.6887.7099.412,530,91216.4118.53%
5 Years79.99109.6864.5290.102,555,52725.0031.25%

RY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 104.99 0.23 0.22% 105.11 105.56 104.86 1,918,413
Dec 05 2019 104.76 -0.19 -0.18% 104.75 104.95 103.35 4,386,244
Dec 04 2019 104.95 -2.23 -2.08% 105.66 105.86 104.61 4,726,546
Dec 03 2019 107.18 -0.88 -0.81% 107.47 107.50 106.72 2,412,097
Dec 03 2019 108.06 0.00 0.0% 108.06 108.06 108.06 0
Dec 02 2019 108.06 -0.67 -0.62% 108.66 108.76 107.91 3,741,383
Nov 29 2019 108.73 0.06 0.06% 108.55 108.85 108.35 1,020,256
Nov 28 2019 108.67 -0.13 -0.12% 108.66 108.95 108.39 537,190
Nov 28 2019 108.80 0.00 0.0% 108.80 108.80 108.80 0
Nov 27 2019 108.80 0.18 0.17% 108.68 109.18 108.43 1,067,761
Nov 26 2019 108.62 -0.74 -0.68% 109.11 109.20 108.18 2,286,826
Nov 25 2019 109.36 0.11 0.1% 109.24 109.68 109.08 5,087,891
Nov 22 2019 109.25 0.09 0.08% 109.25 109.42 109.02 1,210,778
Nov 21 2019 109.16 0.32 0.29% 108.80 109.27 108.70 2,421,027
Nov 20 2019 108.84 -0.02 -0.02% 108.70 109.24 108.49 2,349,600
Nov 19 2019 108.86 0.06 0.06% 108.96 108.99 108.45 2,815,245
Nov 18 2019 108.80 -0.01 -0.01% 108.44 108.91 108.44 1,055,117
Nov 15 2019 108.81 0.54 0.5% 108.35 108.84 108.08 1,400,214
Nov 14 2019 108.27 0.07 0.06% 108.34 108.47 107.98 969,898
Nov 13 2019 108.20 -0.08 -0.07% 107.80 108.51 107.73 1,419,296
Nov 12 2019 108.28 0.08 0.07% 108.25 108.36 107.95 3,017,859
Nov 11 2019 108.20 -0.24 -0.22% 108.21 108.32 107.87 991,355
Nov 08 2019 108.44 -0.02 -0.02% 108.64 108.78 108.21 962,079
See More Historical Prices »
Your Recent History
TSX
RY
Royal Bank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191208 12:34:19