Royal Bank of Canada (RY.PR.O)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719438000 | 23.66 | 0.69 | 3.00 | 23.49 | 23.9 | 23.49 | 7040 |
| 1719351600 | 22.97 | -0.21 | -0.91 | 23.01 | 23.01 | 22.97 | 1400 |
| 1719265200 | 23.18 | 0.43 | 1.89 | 23 | 23.18 | 23 | 2095 |
| 1719006000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1718919600 | 22.75 | 0.06 | 0.26 | 22.61 | 22.75 | 22.61 | 900 |
| 1718833200 | 22.69 | 0.2 | 0.89 | 22.69 | 22.69 | 22.69 | 300 |
| 1718746800 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1718660400 | 22.49 | -0.25 | -1.10 | 22.5 | 22.5 | 22.23 | 6100 |
| 1718401200 | 22.74 | -0.16 | -0.70 | 22.9 | 22.9 | 22.5 | 2570 |
| 1718314800 | 22.9 | -0.11 | -0.48 | 22.9 | 22.9 | 22.75 | 2300 |
| 1718228400 | 23.01 | 0.01 | 0.04 | 23 | 23.01 | 23 | 1100 |
| 1718142000 | 23 | -0.01 | -0.04 | 22.91 | 23 | 22.91 | 1815 |
| 1718055600 | 23.01 | -0.29 | -1.24 | 23.01 | 23.01 | 23.01 | 200 |
| 1717796400 | 23.3 | 0 | 0.00 | 23.25 | 23.3 | 23.25 | 2005 |
| 1717710000 | 23.3 | 0 | 0.00 | 23.31 | 23.31 | 23.3 | 1400 |
| 1717623600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1717537200 | 23.3 | 0.05 | 0.22 | 23.39 | 23.5 | 23.3 | 1107 |
| 1717450800 | 23.25 | -0.1 | -0.43 | 23.38 | 23.38 | 23.25 | 6400 |
| 1717191600 | 23.35 | -0.05 | -0.21 | 23.35 | 23.35 | 23.35 | 200 |
| 1717105200 | 23.4 | 0.05 | 0.21 | 23.4 | 23.4 | 23.4 | 600 |
| 1717018800 | 23.35 | -0.05 | -0.21 | 23.35 | 23.45 | 23.35 | 3552 |
| 1716932400 | 23.4 | 0.2 | 0.86 | 23.3 | 23.4 | 23.3 | 2404 |
| 1716846000 | 23.2 | 0.13 | 0.56 | 23.2 | 23.35 | 23.1 | 7410 |
| 1716586800 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 1468 |
| 1716500400 | 23.07 | -0.13 | -0.56 | 22.97 | 23.07 | 22.97 | 725 |
| 1716414000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716327600 | 23.2 | 0.25 | 1.09 | 23.19 | 23.2 | 23.19 | 1100 |
| 1715982000 | 22.95 | -0.07 | -0.30 | 22.95 | 22.95 | 22.95 | 100 |
| 1715895600 | 23.02 | 0.01 | 0.04 | 23.15 | 23.21 | 23.02 | 1500 |
| 1715809200 | 23.01 | 0.05 | 0.22 | 23.18 | 23.18 | 23.01 | 1200 |
| 1715722800 | 22.96 | -0.26 | -1.12 | 22.96 | 22.96 | 22.96 | 569 |
| 1715636400 | 23.22 | 0.19 | 0.83 | 23.25 | 23.25 | 23.22 | 300 |
| 1715377200 | 23.03 | -0.32 | -1.37 | 23.05 | 23.05 | 23.03 | 1000 |
| 1715290800 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1715204400 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1715118000 | 23.35 | 0.35 | 1.52 | 22.9 | 23.35 | 22.9 | 1500 |
| 1715031600 | 23 | 0.19 | 0.83 | 22.9 | 23 | 22.9 | 2050 |
| 1714772400 | 22.81 | 0.01 | 0.04 | 22.85 | 23 | 22.81 | 2300 |
| 1714686000 | 22.8 | 0.05 | 0.22 | 22.82 | 22.82 | 22.8 | 630 |
| 1714599600 | 22.75 | 0.36 | 1.61 | 22.74 | 22.75 | 22.74 | 2110 |
| 1714513200 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1714426800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1714167600 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1714081200 | 22.39 | -0.31 | -1.37 | 22.14 | 22.39 | 22.14 | 400 |
| 1713994800 | 22.7 | 0.02 | 0.09 | 22.5 | 22.7 | 22.5 | 3800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
