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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Royal Bank of Canada (RY.PR.O)

22.50

-0.18

( -0.79% )

Updated: 14:13:19

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
1713908400	22.68	-0.22	-0.96	22.54	22.69	22.54	10200
1713822000	22.9	0.25	1.10	22.51	22.9	22.51	4800
1713562800	22.65	0	0.00	22.66	22.67	22.65	2500
1713476400	22.65	-0.19	-0.83	22.75	22.75	22.65	2400
1713390000	22.84	0.14	0.62	22.7	22.9	22.6	10350
1713303600	22.7	0.65	2.95	22.7	22.7	22.7	500
1713217200	22.05	0	0.00	22.05	22.05	22.05	1503
1712958000	22.05	0	0.00	22.25	22.25	22.05	1800
1712871600	22.05	-0.05	-0.23	22.1	22.1	22.05	1394
1712785200	22.1	-0.08	-0.36	22.01	22.18	22	5240
1712698800	22.18	-0.11	-0.49	22.18	22.18	22.1	3400
1712612400	22.29	-0.02	-0.09	22.31	22.31	22.29	934
1712353200	22.31	-0.19	-0.84	22.31	22.31	22.31	825
1712266800	22.5	0.2	0.90	22.35	22.62	22.35	1200
1712180400	22.3	-0.04	-0.18	22.19	22.3	22.19	1225
1712094000	22.34	-0.28	-1.24	22.5	22.5	22.34	1524
1712007600	22.62	-0.08	-0.35	22.61	22.62	22.61	510
1711662000	22.7	0.05	0.22	22.7	22.7	22.7	1600
1711575600	22.65	0.15	0.67	22.64	22.65	22.64	630
1711489200	22.5	-0.26	-1.14	22.89	22.89	22.5	3168
1711402800	22.76	0	0.00	22.76	22.76	22.76	402
1711143600	22.76	-0.01	-0.04	22.81	22.81	22.76	2915
1711057200	22.77	-0.02	-0.09	22.77	22.77	22.77	600
1710970800	22.79	-0.32	-1.38	22.82	23	22.79	3247
1710884400	23.11	-0.02	-0.09	23.09	23.11	23.09	507
1710798000	23.13	-0.23	-0.98	23.13	23.13	23.13	500
1710538800	23.36	0.71	3.13	22.52	23.4	22.52	3215
1710452400	22.65	-0.3	-1.31	22.55	22.65	22.55	1141
1710366000	22.95	0.47	2.09	22.55	22.95	22.55	2583
1710279600	22.48	0.17	0.76	22.36	22.5	22.36	2380
1710193200	22.31	0.01	0.04	22.33	22.36	22.31	1701
1709937600	22.3	0	0.00	22.3	22.3	22.3	0
1709851200	22.3	0.09	0.41	22.3	22.3	22.3	2005
1709764800	22.21	0.01	0.05	22.22	22.22	22.21	1010
1709678400	22.2	0.06	0.27	22.35	22.35	22.2	1640
1709592000	22.14	-0.21	-0.94	22.35	22.35	22.14	535
1709332800	22.35	0	0.00	22.35	22.35	22.35	0
1709246400	22.35	0.05	0.22	22.34	22.35	22.34	504
1709160000	22.3	-0.05	-0.22	22.35	22.35	22.3	4700
1709073600	22.35	0.15	0.68	22.3	22.36	22.3	7500
1708987200	22.2	-0.1	-0.45	22.34	22.43	22.2	1153
1708728000	22.3	0.16	0.72	22.25	22.34	22.25	3162
1708641600	22.14	-0.21	-0.94	22.34	22.35	22.14	2600
1708555200	22.35	-0.08	-0.36	22.35	22.35	22.35	400
1708468800	22.43	0.28	1.26	22.42	22.43	22.25	4100
1708123200	22.15	0	0.00	22.15	22.15	22.15	1000
1708036800	22.15	0.01	0.05	22.15	22.15	22.15	100
1707950400	22.14	0.14	0.64	22.05	22.14	22	3300
1707864000	22	0.02	0.09	22	22	22	2700
1707777600	21.98	-0.28	-1.26	22	22	21.98	550
1707518400	22.26	0.11	0.50	22.26	22.26	22.26	148
1707432000	22.15	-0.21	-0.94	22.1	22.15	22.1	350
1707345600	22.36	0.19	0.86	22.37	22.37	22.36	396
1707259200	22.17	0.06	0.27	22.1	22.17	22.1	1235
1707172800	22.11	0.31	1.42	22.01	22.11	22	6700
1706913600	21.8	0.05	0.23	21.8	21.8	21.74	1360
1706827200	21.75	0	0.00	21.75	21.75	21.75	5
1706740800	21.75	0	0.00	21.75	21.75	21.75	175
1706654400	21.75	-0.03	-0.14	21.75	21.75	21.75	100
1706568000	21.78	-0.33	-1.49	22.11	22.11	21.78	2380
1706308800	22.11	0.24	1.10	21.93	22.11	21.93	2800
1706222400	21.87	-0.38	-1.71	22.12	22.12	21.87	303
1706136000	22.25	-0.26	-1.16	22.25	22.25	22.25	100

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