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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Royal Bank of Canada (RY.PR.M)

22.87

-0.03

( -0.13% )

Updated: 13:06:21

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
1713994800	22.9	-0.1	-0.43	22.99	23	22.9	4348
1713908400	23	0.24	1.05	22.5	23	22.5	9734
1713822000	22.76	-0.15	-0.65	22.8	22.8	22.76	4900
1713562800	22.91	-0.1	-0.43	22.9	22.91	22.9	10162
1713476400	23.01	-0.09	-0.39	23.09	23.09	23.01	1500
1713390000	23.1	0.05	0.22	23.05	23.1	23.05	8200
1713303600	23.05	1.01	4.58	22.55	23.05	22.55	547662
1713217200	22.04	-0.14	-0.63	22.18	22.18	22.01	4800
1712958000	22.18	-0.14	-0.63	22.35	22.35	22.18	7610
1712871600	22.32	0.05	0.22	22.3	22.32	22.25	62500
1712785200	22.27	-0.02	-0.09	22.28	22.28	22.27	1600
1712698800	22.29	0.04	0.18	22.3	22.35	22.29	21700
1712612400	22.25	0	0.00	22.25	22.25	22.25	0
1712353200	22.25	-0.2	-0.89	22.22	22.33	22.21	26200
1712266800	22.45	0	0.00	22.45	22.45	22.45	0
1712180400	22.45	0.15	0.67	22.31	22.45	22.15	2069
1712094000	22.3	-0.2	-0.89	22.2	22.4	22.2	18100
1712007600	22.5	0	0.00	22.5	22.5	22.5	0
1711662000	22.5	0.37	1.67	22.31	22.55	22.31	17812
1711575600	22.13	0.09	0.41	22.04	22.38	22.04	8071
1711489200	22.04	0.04	0.18	22.04	22.04	22.04	1000
1711402800	22	0.07	0.32	22.01	22.01	22	1903
1711143600	21.93	-0.17	-0.77	22	22	21.93	6328
1711057200	22.1	0.36	1.66	21.85	22.1	21.85	1681
1710970800	21.74	0.14	0.65	21.7	21.74	21.7	480
1710884400	21.6	0.06	0.28	21.5	21.6	21.5	56900
1710798000	21.54	0.04	0.19	21.54	21.54	21.5	3000
1710538800	21.5	0.05	0.23	21.45	21.59	21.45	2600
1710452400	21.45	0.05	0.23	21.44	21.45	21.44	1400
1710366000	21.4	-0.01	-0.05	21.44	21.44	21.4	3402
1710279600	21.41	0.16	0.75	20.66	21.41	20.66	16300
1710193200	21.25	0.26	1.24	21.2	21.25	21.2	15605
1709937600	20.99	-0.01	-0.05	21	21	20.99	4900
1709851200	21	0.29	1.40	20.84	21	20.78	3301
1709764800	20.71	0.27	1.32	20.5	20.75	20.5	10249
1709678400	20.44	0.04	0.20	20.39	20.49	20.39	24600
1709592000	20.4	-0.04	-0.20	20.22	20.49	20.2	7200
1709332800	20.44	0.28	1.39	20.13	20.44	20.13	12300
1709246400	20.16	0.65	3.33	19.6	20.21	19.6	56631
1709160000	19.51	0.24	1.25	19.35	19.51	19.35	134850
1709073600	19.27	0.07	0.36	19.16	19.3	19.16	1200
1708987200	19.2	0	0.00	19.2	19.2	19.2	2000
1708728000	19.2	0.08	0.42	19.3	19.3	19.14	101617
1708641600	19.12	0.01	0.05	19.11	19.13	19.11	8000
1708555200	19.11	0	0.00	19.2	19.2	19.11	980
1708468800	19.11	-0.08	-0.42	19.19	19.2	19.1	5700
1708123200	19.19	0.04	0.21	19.1	19.19	19.1	15800
1708036800	19.15	0.14	0.74	19.17	19.17	19.15	776
1707950400	19.01	-0.04	-0.21	19.05	19.05	18.99	1062
1707864000	19.05	0.05	0.26	18.97	19.12	18.97	92500
1707777600	19	-0.01	-0.05	19	19	19	9700
1707518400	19.01	-0.01	-0.05	19	19.01	18.93	2700
1707432000	19.02	-0.09	-0.47	19.02	19.02	19.02	692
1707345600	19.11	0	0.00	19.11	19.11	19.11	0
1707259200	19.11	-0.53	-2.70	19.25	19.27	19.11	6520
1707172800	19.64	0	0.00	19.64	19.64	19.64	0
1706913600	19.64	-0.01	-0.05	19.5	19.64	19.5	600
1706827200	19.65	-0.04	-0.20	19.37	19.8	19.37	4700
1706740800	19.69	-0.04	-0.20	19.6	19.69	19.6	9110
1706654400	19.73	-0.21	-1.05	19.72	19.73	19.72	382
1706568000	19.94	0.52	2.68	19.42	19.94	19.42	11014
1706308800	19.42	0.17	0.88	19.25	19.42	19.25	47472
1706222400	19.25	-0.2	-1.03	19.26	19.26	19.25	18312

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