Royal Bank of Canada Historical Data - RY.PR.J | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Royal Bank of Canada (RY.PR.J)
Royal Bank of Canada (RY.PR.J) Historical

Royal Bank of Canada (RY.PR.J)

23.87

0.12

(0.505263%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	23.75	0	0.00	23.75	23.75	23.75	0
1714081200	23.75	0	0.00	23.75	23.75	23.75	9605
1713994800	23.75	-0.07	-0.29	23.74	23.75	23.74	50816
1713908400	23.82	0.55	2.36	23.28	23.82	23.28	8042
1713822000	23.27	-0.27	-1.15	23.55	23.55	23.27	4876
1713562800	23.54	-0.14	-0.59	23.64	23.65	23.5	22238
1713476400	23.68	-0.02	-0.08	23.69	23.71	23.68	14100
1713390000	23.7	0	0.00	23.51	23.75	23.51	128122
1713303600	23.7	1.24	5.52	23	23.74	23	672897
1713217200	22.46	-0.1	-0.44	22.55	22.55	22.46	11000
1712958000	22.56	-0.02	-0.09	22.58	22.64	22.56	7457
1712871600	22.58	0.07	0.31	22.55	22.58	22.55	35648
1712785200	22.51	0.01	0.04	22.64	22.64	22.51	3400
1712698800	22.5	-0.06	-0.27	22.51	22.55	22.5	95297
1712612400	22.56	0.02	0.09	22.555	22.56	22.555	700
1712353200	22.54	0	0.00	22.56	22.56	22.54	42060
1712266800	22.54	0.05	0.22	22.5	22.55	22.5	8700
1712180400	22.49	-0.05	-0.22	22.55	22.55	22.49	2025
1712094000	22.54	-0.03	-0.13	22.51	22.54	22.51	5170
1712007600	22.57	0.12	0.53	22.3	22.57	22.3	8900
1711662000	22.45	0.15	0.67	22.3	22.45	22.25	11718
1711575600	22.3	-0.11	-0.49	22.32	22.35	22.3	8299
1711489200	22.41	0.01	0.04	22.38	22.41	22.35	2190
1711402800	22.4	0.01	0.04	22.3	22.48	22.3	184900
1711143600	22.39	-0.29	-1.28	22.6	22.61	22.35	10393
1711057200	22.68	0.38	1.70	22.3	22.68	22.3	22849
1710970800	22.3	0	0.00	22.22	22.3	22.22	16900
1710884400	22.3	0.1	0.45	22.15	22.3	22.15	24851
1710798000	22.2	0.09	0.41	22.19	22.2	22.18	12065
1710538800	22.11	0.07	0.32	21.92	22.11	21.92	49497
1710452400	22.04	0.14	0.64	22.06	22.06	21.9	4031
1710366000	21.9	0.03	0.14	21.91	22	21.9	11441
1710279600	21.87	0.02	0.09	21.78	21.87	21.7	9155
1710193200	21.85	0.22	1.02	21.64	21.85	21.64	12342
1709937600	21.63	-0.1	-0.46	21.73	21.74	21.63	1900
1709851200	21.73	0.16	0.74	21.39	21.73	21.39	8109
1709764800	21.57	0.37	1.75	21.57	21.57	21.57	200
1709678400	21.2	0.12	0.57	21.11	21.4	21	5480
1709592000	21.08	0.17	0.81	21.455	21.455	21.05	81741
1709332800	20.91	0.02	0.10	20.91	20.91	20.85	5800
1709246400	20.89	0.6	2.96	20.2	20.89	20.2	45188
1709160000	20.29	0.29	1.45	20	20.29	20	4700
1709073600	20	-0.01	-0.05	20.01	20.01	20	3500
1708987200	20.01	0.2	1.01	19.96	20.01	19.85	9300
1708728000	19.81	-0.24	-1.20	19.86	19.92	19.81	42411
1708641600	20.05	0	0.00	20.05	20.05	20.05	20
1708555200	20.05	0.1	0.50	19.99	20.05	19.91	9900
1708468800	19.95	-0.05	-0.25	20.03	20.03	19.95	9500
1708123200	20	-0.04	-0.20	19.9	20	19.9	6892
1708036800	20.04	0.18	0.91	20.15	20.15	20.04	1423
1707950400	19.86	-0.29	-1.44	20.01	20.01	19.86	5100
1707864000	20.15	0.3	1.51	19.78	20.16	19.78	20950
1707777600	19.85	0.04	0.20	19.81	19.85	19.81	122600
1707518400	19.81	0.01	0.05	19.64	19.81	19.64	80150
1707432000	19.8	-0.06	-0.30	20	20	19.8	780
1707345600	19.86	0	0.00	19.86	19.86	19.86	0
1707259200	19.86	-0.53	-2.60	20.05	20.15	19.83	9667
1707172800	20.39	-0.01	-0.05	20.12	20.39	20.12	900
1706913600	20.4	0.17	0.84	20.3	20.4	20.3	95800
1706827200	20.23	-0.03	-0.15	20.42	20.42	20.18	26074
1706740800	20.26	-0.1	-0.49	20.35	20.35	20.26	8255
1706654400	20.36	-0.19	-0.92	20.27	20.36	20.27	1610
1706568000	20.55	0.22	1.08	20.45	20.55	20.33	6221

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