We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,170.70
(
0.78%
)
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Royal Bank of Canada (RY.PR.S)

  7. Royal Bank of Canada (RY.PR.S) Historical

RY.PR.S Royal Bank of Canada

20.89
0.09 (0.43%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

RY.PR.S Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 20.89 0.09 0.43% 21.02 21.02 20.84 3,059
Sep 28 2023 20.80 -0.11 -0.53% 20.75 20.86 20.75 8,661
Sep 27 2023 20.91 -0.19 -0.9% 21.10 21.24 20.91 9,213
Sep 26 2023 21.10 0.09 0.43% 21.30 21.33 21.00 21,020
Sep 25 2023 21.01 0.91 4.53% 20.23 21.05 20.23 14,111
Sep 22 2023 20.10 -0.15 -0.74% 20.25 20.30 20.10 13,034
Sep 21 2023 20.25 0.08 0.4% 20.21 20.39 20.19 5,149
Sep 20 2023 20.17 0.06 0.3% 20.21 20.40 20.17 6,300
Sep 19 2023 20.11 0.01 0.05% 20.16 20.19 20.08 6,066
Sep 18 2023 20.10 0.12 0.6% 20.06 20.21 20.06 10,100
Sep 15 2023 19.98 0.04 0.2% 19.95 20.05 19.85 11,590
Sep 14 2023 19.94 0.09 0.45% 19.94 19.95 19.89 12,162
Sep 13 2023 19.85 -0.05 -0.25% 19.87 19.89 19.85 10,617
Sep 12 2023 19.90 0.04 0.2% 19.94 19.95 19.86 24,761
Sep 11 2023 19.86 0.05 0.25% 19.90 19.90 19.85 4,600
Sep 08 2023 19.81 -0.07 -0.35% 19.89 19.90 19.81 4,698
Sep 07 2023 19.88 0.10 0.51% 19.75 19.88 19.75 4,550
Sep 06 2023 19.78 -0.07 -0.35% 19.85 19.86 19.78 2,800
Sep 05 2023 19.85 0.05 0.25% 19.79 19.85 19.79 1,410
Sep 04 2023 19.80 0.00 +0.00% 19.80 19.80 19.80 0
Sep 01 2023 19.80 -0.01 -0.05% 19.80 19.80 19.80 4,000
Aug 31 2023 19.81 0.08 0.41% 19.76 19.81 19.76 1,310
Aug 30 2023 19.73 -0.06 -0.3% 19.80 19.85 19.73 14,650
Aug 29 2023 19.79 -0.09 -0.45% 19.97 20.00 19.79 7,550
Aug 28 2023 19.88 -0.02 -0.1% 20.02 20.02 19.85 5,595
Aug 25 2023 19.90 -0.01 -0.05% 19.93 20.15 19.90 3,258
Aug 24 2023 19.91 -0.05 -0.25% 20.14 20.14 19.91 1,652
Aug 23 2023 19.96 -0.06 -0.3% 20.15 20.15 19.96 3,345
Aug 22 2023 20.02 -0.23 -1.14% 20.08 20.12 20.02 9,083
Aug 21 2023 20.25 0.04 0.2% 20.21 20.25 20.20 12,701
Aug 18 2023 20.21 0.05 0.25% 20.25 20.25 20.21 7,900
Aug 17 2023 20.16 -0.19 -0.93% 20.35 20.35 20.16 4,400
Aug 16 2023 20.35 0.19 0.94% 20.36 20.36 20.25 7,340
Aug 15 2023 20.16 0.05 0.25% 20.13 20.37 20.12 10,100
Aug 14 2023 20.11 0.03 0.15% 20.10 20.11 20.10 1,750
Aug 11 2023 20.08 0.03 0.15% 20.05 20.10 20.05 4,245
Aug 10 2023 20.05 0.05 0.25% 20.00 20.08 20.00 4,210
Aug 09 2023 20.00 -0.08 -0.4% 20.08 20.08 20.00 6,219
Aug 08 2023 20.08 0.18 0.9% 19.95 20.19 19.95 5,547
Aug 07 2023 19.90 0.00 +0.00% 19.91 20.11 19.90 0
Aug 04 2023 19.90 0.13 0.66% 19.91 20.11 19.90 2,310
Aug 03 2023 19.77 -0.24 -1.2% 20.12 20.12 19.77 4,800
Aug 02 2023 20.01 0.00 0.0% 20.07 20.07 20.01 7,700
Aug 01 2023 20.01 -0.07 -0.35% 20.08 20.16 20.01 1,600
Jul 31 2023 20.08 0.09 0.45% 20.00 20.15 19.94 5,625
Jul 28 2023 19.99 -0.01 -0.05% 19.99 20.00 19.99 1,400
Jul 27 2023 20.00 -0.10 -0.5% 20.16 20.30 20.00 9,290
Jul 26 2023 20.10 -0.01 -0.05% 20.30 20.31 20.10 9,835
Jul 25 2023 20.11 -0.77 -3.69% 20.56 20.56 20.11 5,346
Jul 24 2023 20.88 0.71 3.52% 20.19 20.88 20.19 13,996
Jul 21 2023 20.17 0.09 0.45% 20.24 20.35 20.00 60,170
Jul 20 2023 20.08 0.03 0.15% 20.08 20.08 20.07 14,321
Jul 19 2023 20.05 0.05 0.25% 20.05 20.05 20.00 11,433
Jul 18 2023 20.00 0.00 0.0% 19.94 20.04 19.94 19,137
Jul 17 2023 20.00 -0.06 -0.3% 20.05 20.05 19.99 9,739
Jul 14 2023 20.06 0.21 1.06% 19.82 20.06 19.82 3,500
Jul 13 2023 19.85 0.00 0.0% 19.81 20.17 19.80 7,170
Jul 12 2023 19.85 0.09 0.46% 19.95 19.95 19.83 23,975
Jul 11 2023 19.76 0.04 0.2% 19.84 19.84 19.72 11,300
Jul 10 2023 19.72 0.00 0.0% 19.72 19.72 19.72 0
Jul 07 2023 19.72 -0.01 -0.05% 19.75 19.75 19.65 30,800
Jul 06 2023 19.73 0.03 0.15% 19.67 19.75 19.67 4,952
Jul 05 2023 19.70 0.04 0.2% 19.75 19.75 19.70 4,200
Jul 04 2023 19.66 -0.09 -0.46% 19.91 19.91 19.66 3,250
Your Recent History
TSX
RY.PR.S
Royal Bank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231001 12:27:54