Royal Bank of Canada (RY) Historical Stock Data
120.72 ↑1.00 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RY is down -0.07% a day on average. There have been 12 days where Royal Bank of Canada closed green and 18 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 119.57 | 120.72 | ↑$1.15 (0.96%) | 118.73 | 121.54 | 1.01M |
| 2024-12-19 | 121.11 | 119.72 | ↓$1.39 (-1.15%) | 119.69 | 121.35 | 1.57M |
| 2024-12-18 | 123.65 | 119.84 | ↓$3.81 (-3.08%) | 119.57 | 123.65 | 2.66M |
| 2024-12-17 | 123.43 | 123.70 | ↑$0.27 (0.22%) | 123.33 | 124.36 | 407.03K |
| 2024-12-16 | 124.22 | 124.41 | ↑$0.19 (0.15%) | 124.05 | 124.91 | 815.65K |
| 2024-12-13 | 125.00 | 124.50 | ↓$0.50 (-0.40%) | 123.95 | 125.00 | 436.97K |
| 2024-12-12 | 125.64 | 124.68 | ↓$0.96 (-0.76%) | 124.68 | 126.06 | 371.65K |
| 2024-12-11 | 126.13 | 126.04 | ↓$0.09 (-0.07%) | 125.97 | 126.93 | 399.83K |
| 2024-12-10 | 126.20 | 125.92 | ↓$0.28 (-0.22%) | 125.59 | 126.61 | 607.77K |
| 2024-12-09 | 125.95 | 125.96 | ↑$0.01 (0.01%) | 125.29 | 126.52 | 689.91K |
| 2024-12-06 | 127.65 | 126.05 | ↓$1.60 (-1.25%) | 125.84 | 128.01 | 820.37K |
| 2024-12-05 | 125.37 | 128.02 | ↑$2.65 (2.11%) | 125.29 | 128.05 | 778.55K |
| 2024-12-04 | 126.27 | 125.36 | ↓$0.91 (-0.72%) | 125.06 | 128.04 | 1.14M |
| 2024-12-03 | 125.13 | 124.74 | ↓$0.39 (-0.31%) | 124.44 | 125.90 | 754.22K |
| 2024-12-02 | 125.49 | 125.12 | ↓$0.37 (-0.29%) | 124.23 | 125.88 | 1.28M |
| 2024-11-29 | 125.07 | 125.67 | ↑$0.60 (0.48%) | 124.84 | 125.82 | 256.74K |
| 2024-11-27 | 123.96 | 125.27 | ↑$1.31 (1.06%) | 123.90 | 125.70 | 1.40M |
| 2024-11-26 | 123.20 | 124.15 | ↑$0.95 (0.77%) | 122.50 | 124.34 | 540.31K |
| 2024-11-25 | 125.30 | 124.32 | ↓$0.98 (-0.78%) | 124.22 | 125.61 | 0.95M |
| 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 |
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.