Royal Bank of Canada (RY) Historical Stock Data
125.08 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RY is up 0.08% a day on average. There have been 15 days where Royal Bank of Canada closed green and 15 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 125.19 | 125.08 | ↓$0.11 (-0.09%) | 124.58 | 125.45 | 682.08K |
| 2024-11-21 | 122.46 | 125.09 | ↑$2.63 (2.15%) | 122.21 | 125.13 | 788.22K |
| 2024-11-20 | 122.85 | 121.79 | ↓$1.06 (-0.86%) | 121.22 | 122.98 | 457.14K |
| 2024-11-19 | 121.73 | 122.90 | ↑$1.17 (0.96%) | 121.33 | 122.95 | 360.29K |
| 2024-11-18 | 121.25 | 122.43 | ↑$1.18 (0.97%) | 121.00 | 122.49 | 3.24M |
| 2024-11-15 | 121.23 | 121.47 | ↑$0.24 (0.20%) | 120.26 | 121.80 | 1.97M |
| 2024-11-14 | 123.27 | 122.39 | ↓$0.88 (-0.71%) | 122.23 | 123.35 | 3.81M |
| 2024-11-13 | 123.90 | 123.15 | ↓$0.75 (-0.61%) | 122.79 | 123.90 | 0.93M |
| 2024-11-12 | 124.37 | 123.89 | ↓$0.48 (-0.39%) | 123.04 | 124.37 | 2.36M |
| 2024-11-11 | 124.08 | 124.04 | ↓$0.04 (-0.03%) | 123.87 | 124.79 | 503.37K |
| 2024-11-08 | 124.08 | 123.63 | ↓$0.45 (-0.36%) | 122.88 | 124.08 | 425.36K |
| 2024-11-07 | 123.48 | 124.55 | ↑$1.07 (0.87%) | 123.42 | 124.75 | 1.27M |
| 2024-11-06 | 123.99 | 122.72 | ↓$1.27 (-1.02%) | 121.82 | 124.23 | 1.11M |
| 2024-11-05 | 122.67 | 123.15 | ↑$0.48 (0.39%) | 122.15 | 123.46 | 648.89K |
| 2024-11-04 | 121.89 | 122.27 | ↑$0.38 (0.31%) | 121.13 | 122.90 | 1.02M |
| 2024-11-01 | 121.70 | 121.79 | ↑$0.09 (0.07%) | 121.10 | 122.15 | 713.33K |
| 2024-10-31 | 123.15 | 120.89 | ↓$2.26 (-1.84%) | 120.82 | 123.37 | 0.91M |
| 2024-10-30 | 123.28 | 123.58 | ↑$0.30 (0.24%) | 122.86 | 124.04 | 851.28K |
| 2024-10-29 | 123.74 | 123.47 | ↓$0.27 (-0.22%) | 123.00 | 124.45 | 659.05K |
| 2024-10-28 | 122.45 | 124.03 | ↑$1.58 (1.29%) | 122.45 | 124.46 | 731.58K |
| 2024-10-25 | 124.00 | 122.46 | ↓$1.54 (-1.24%) | 122.44 | 124.36 | 3.61M |
| 2024-10-24 | 123.83 | 123.53 | ↓$0.30 (-0.24%) | 122.83 | 124.70 | 1.29M |
| 2024-10-23 | 124.60 | 125.18 | ↑$0.58 (0.47%) | 124.48 | 125.37 | 563.36K |
| 2024-10-22 | 124.55 | 125.09 | ↑$0.54 (0.43%) | 124.13 | 125.31 | 6.28M |
| 2024-10-21 | 125.97 | 124.99 | ↓$0.98 (-0.78%) | 124.41 | 126.01 | 423.32K |
| 2024-10-18 | 126.27 | 126.05 | ↓$0.22 (-0.17%) | 125.07 | 126.60 | 2.79M |
| 2024-10-17 | 125.48 | 126.47 | ↑$0.99 (0.79%) | 125.48 | 126.96 | 0.93M |
| 2024-10-16 | 124.63 | 126.11 | ↑$1.48 (1.19%) | 124.53 | 126.55 | 775.05K |
| 2024-10-15 | 123.21 | 124.41 | ↑$1.20 (0.97%) | 122.89 | 124.96 | 725.76K |
| 2024-10-14 | 123.70 | 123.43 | ↓$0.27 (-0.22%) | 123.17 | 123.89 | 473.33K |
Create an account or log in to view more rows.
$RY headed back to all time highs shortly
$RY I’m selling y’all have fun bag holding
$RY hold
$RY added more calls on that drop
$RY tomorrow will be an explosion day
I believe it!
$RY one of the poorest performed stocks for a big name.
$RY to the moon!!! lfG
$RY volume = money
$RY cup and handle forming
$RY This week or next…huge pop.