Royal Bank of Canada (RY) Historical Stock Data
97.38 ↑0.55 (0.56%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RY is up 0.02% a day on average. There have been 14 days where Royal Bank of Canada closed green and 16 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 97.18 | 96.83 | ↓$0.35 (-0.36%) | 96.74 | 97.96 | 799.54K |
| 2024-04-29 | 98.31 | 97.99 | ↓$0.32 (-0.33%) | 97.60 | 98.67 | 697.41K |
| 2024-04-26 | 97.97 | 98.16 | ↑$0.19 (0.19%) | 97.60 | 98.45 | 502.51K |
| 2024-04-25 | 96.44 | 97.68 | ↑$1.24 (1.29%) | 95.84 | 97.97 | 649.14K |
| 2024-04-24 | 98.79 | 97.27 | ↓$1.52 (-1.54%) | 96.82 | 98.81 | 3.54M |
| 2024-04-23 | 99.49 | 99.85 | ↑$0.36 (0.36%) | 99.26 | 100.25 | 1.95M |
| 2024-04-22 | 98.38 | 99.20 | ↑$0.82 (0.83%) | 98.07 | 99.32 | 3.19M |
| 2024-04-19 | 97.00 | 97.86 | ↑$0.86 (0.89%) | 96.73 | 98.12 | 882.49K |
| 2024-04-18 | 96.73 | 96.90 | ↑$0.17 (0.18%) | 96.43 | 97.70 | 675.65K |
| 2024-04-17 | 96.56 | 96.78 | ↑$0.22 (0.23%) | 96.13 | 97.93 | 821K |
| 2024-04-16 | 97.33 | 96.40 | ↓$0.93 (-0.96%) | 96.20 | 97.42 | 0.91M |
| 2024-04-15 | 99.29 | 97.92 | ↓$1.37 (-1.38%) | 97.50 | 99.72 | 583.60K |
| 2024-04-12 | 99.46 | 98.53 | ↓$0.93 (-0.94%) | 98.14 | 99.88 | 826.47K |
| 2024-04-11 | 100.88 | 100.36 | ↓$0.52 (-0.52%) | 99.56 | 100.95 | 822.47K |
| 2024-04-10 | 101.49 | 100.94 | ↓$0.55 (-0.54%) | 100.20 | 101.49 | 1.37M |
| 2024-04-09 | 103.30 | 102.78 | ↓$0.52 (-0.50%) | 101.84 | 103.88 | 831.81K |
| 2024-04-08 | 102.35 | 103.05 | ↑$0.70 (0.68%) | 102.21 | 103.08 | 770.72K |
| 2024-04-05 | 101.00 | 102.34 | ↑$1.34 (1.33%) | 100.70 | 102.54 | 784.68K |
| 2024-04-04 | 101.11 | 100.98 | ↓$0.13 (-0.13%) | 100.51 | 102.32 | 2.54M |
| 2024-04-03 | 99.49 | 100.26 | ↑$0.77 (0.77%) | 99.36 | 100.72 | 1.74M |
| 2024-04-02 | 99.90 | 99.61 | ↓$0.29 (-0.29%) | 99.24 | 100.00 | 1.76M |
| 2024-04-01 | 100.88 | 100.30 | ↓$0.58 (-0.57%) | 99.83 | 101.00 | 566.29K |
| 2024-03-28 | 100.40 | 100.88 | ↑$0.48 (0.48%) | 100.20 | 101.26 | 594.64K |
| 2024-03-27 | 99.11 | 100.40 | ↑$1.29 (1.30%) | 99.11 | 100.40 | 591.95K |
| 2024-03-26 | 99.43 | 99.15 | ↓$0.28 (-0.28%) | 99.04 | 99.75 | 529.45K |
| 2024-03-25 | 99.55 | 99.42 | ↓$0.13 (-0.13%) | 99.39 | 100.11 | 7.06M |
| 2024-03-22 | 100.88 | 99.38 | ↓$1.50 (-1.49%) | 99.31 | 101.06 | 458.32K |
| 2024-03-21 | 100.51 | 100.88 | ↑$0.37 (0.37%) | 100.35 | 101.50 | 670.60K |
| 2024-03-20 | 98.43 | 100.40 | ↑$1.97 (2.00%) | 98.23 | 100.47 | 608.34K |
| 2024-03-19 | 99.17 | 98.81 | ↓$0.36 (-0.36%) | 98.77 | 99.45 | 687.56K |
Create an account or log in to view more rows.
$RY volume = money
$RY cup and handle forming
$RY This week or next…huge pop.
$RY bears haha
$RY Overpower the algos!
$RY search and destroy bears!!
$RY I think I like this stock more everyday
$RY I like it
$RY HOLDING LONG AND STRONG!!!
$RY Come on.. Let it fall.. buy later bulls