Royal Bank Of Canada (RYC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.18 | 4.1435368755 | 100.88 | 105.84 | 100.54 | 115 | 103.53284468 | DE |
| 4 | -8.68 | -7.6314401266 | 113.74 | 114.92 | 100.54 | 258 | 106.61085349 | DE |
| 12 | -11.74 | -10.051369863 | 116.8 | 118.64 | 100.54 | 198 | 111.94591034 | DE |
| 26 | -4.7 | -4.28206997085 | 109.76 | 122.9 | 100.54 | 393 | 114.72204126 | DE |
| 52 | 13.07 | 14.2080660941 | 91.99 | 122.9 | 90.38 | 306 | 108.42573408 | DE |
| 156 | 21.710001 | 26.0467921541 | 83.349999 | 122.9 | 74.11 | 266 | 102.41299902 | DE |
| 260 | 21.710001 | 26.0467921541 | 83.349999 | 122.9 | 74.11 | 266 | 102.41299902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 104.34 | -1.12 | -1.06 | 105.22 | 105.22 | 104.34 | 5 |
| 1742506020 | 105.46 | 0.5 | 0.48 | 105.84 | 105.84 | 105.46 | 147 |
| 1742419620 | 104.96 | 2.56 | 2.50 | 104.34 | 104.96 | 104.34 | 100 |
| 1742333220 | 102.4 | -0.1 | -0.10 | 103.24 | 103.36 | 102.4 | 63 |
| 1742246820 | 102.5 | 1 | 0.99 | 101.86 | 102.5 | 101.86 | 180 |
| 1741987620 | 101.5 | 0.3 | 0.30 | 100.88 | 101.88 | 100.54 | 83 |
| 1741901220 | 101.2 | -0.94 | -0.92 | 102.12 | 102.24 | 101.2 | 502 |
| 1741814820 | 102.14 | 0.88 | 0.87 | 101.24 | 102.14 | 101.24 | 236 |
| 1741728420 | 101.26 | -3.36 | -3.21 | 103.76 | 103.76 | 101.26 | 987 |
| 1741642020 | 104.62 | -1.52 | -1.43 | 106.32 | 106.7 | 104.62 | 237 |
| 1741382820 | 106.14 | 0.14 | 0.13 | 106.12 | 106.14 | 103.5 | 477 |
| 1741296420 | 106 | -0.58 | -0.54 | 105.12 | 106.24 | 105.12 | 81 |
| 1741210020 | 106.58 | -0.06 | -0.06 | 105.72 | 106.58 | 105.72 | 187 |
| 1741123620 | 106.64 | -6.48 | -5.73 | 110.76 | 111.04 | 106.36 | 70 |
| 1741037220 | 113.12 | 0.22 | 0.19 | 114.1 | 114.12 | 112.74 | 532 |
| 1740778020 | 112.9 | 1.4 | 1.26 | 111.42 | 112.9 | 111.4 | 26 |
| 1740691620 | 111.5 | -3.1 | -2.71 | 113.68 | 113.72 | 109.46 | 319 |
| 1740605220 | 114.6 | 1.2 | 1.06 | 114.48 | 114.6 | 113.32 | 43 |
| 1740518820 | 113.4 | -0.54 | -0.47 | 113.86 | 113.86 | 113.28 | 51 |
| 1740432420 | 113.94 | 0.62 | 0.55 | 114.46 | 114.92 | 113.42 | 23 |
| 1740173220 | 113.32 | -0.76 | -0.67 | 113.74 | 113.76 | 112 | 823 |
| 1740086820 | 114.08 | -0.62 | -0.54 | 115.98 | 115.98 | 114.08 | 126 |
| 1740000420 | 114.7 | -0.5 | -0.43 | 116.44 | 116.44 | 114.7 | 20 |
| 1739914020 | 115.2 | 0.86 | 0.75 | 113.44 | 115.2 | 113.3 | 254 |
| 1739827620 | 114.34 | 0.48 | 0.42 | 114.12 | 114.4 | 113.12 | 44 |
| 1739568420 | 113.86 | -0.32 | -0.28 | 114.34 | 114.34 | 113.86 | 23 |
| 1739482020 | 114.18 | 0.36 | 0.32 | 114.08 | 114.3 | 112.98 | 94 |
| 1739395620 | 113.82 | -0.46 | -0.40 | 114.28 | 114.28 | 113.22 | 92 |
| 1739309220 | 114.28 | -1.38 | -1.19 | 114.78 | 114.78 | 114 | 166 |
| 1739222820 | 115.66 | 0.78 | 0.68 | 116.46 | 116.46 | 115.32 | 87 |
| 1738963620 | 114.88 | -0.14 | -0.12 | 115.46 | 115.46 | 114.6 | 57 |
| 1738877220 | 115.02 | 1.28 | 1.13 | 114.62 | 115.3 | 113.94 | 103 |
| 1738790820 | 113.74 | -1.26 | -1.10 | 113.3 | 113.74 | 113.3 | 30 |
| 1738704420 | 115 | -0.82 | -0.71 | 114.3 | 115.64 | 114.3 | 33 |
| 1738618020 | 115.82 | -2.46 | -2.08 | 117.88 | 118.14 | 114.34 | 188 |
| 1738358820 | 118.28 | 0 | 0.00 | 118.28 | 118.28 | 118.28 | 0 |
| 1738272420 | 118.28 | 0.84 | 0.72 | 118.22 | 118.28 | 118.22 | 47 |
| 1738186020 | 117.44 | -0.3 | -0.25 | 117.2 | 117.44 | 117.2 | 31 |
| 1738099620 | 117.74 | 1.6 | 1.38 | 117.08 | 118.06 | 117.08 | 521 |
| 1738013220 | 116.14 | -1.02 | -0.87 | 115.86 | 116.4 | 115.86 | 104 |
| 1737754020 | 117.16 | -0.36 | -0.31 | 115.76 | 117.16 | 115.68 | 15 |
| 1737667620 | 117.52 | 0.62 | 0.53 | 115.74 | 117.54 | 115.62 | 117 |
| 1737581220 | 116.9 | -0.06 | -0.05 | 116.8 | 116.96 | 116.8 | 28 |
| 1737494820 | 116.96 | 0.48 | 0.41 | 117.54 | 117.54 | 116.48 | 45 |
| 1737408420 | 116.48 | -0.44 | -0.38 | 116.38 | 117.62 | 116.2 | 250 |
| 1737149220 | 116.92 | 1.06 | 0.91 | 116.92 | 116.92 | 116.92 | 10 |
| 1737062820 | 115.86 | -0.16 | -0.14 | 117.14 | 117.14 | 115.86 | 2 |
| 1736976420 | 116.02 | 1.12 | 0.97 | 114.76 | 116.02 | 114.76 | 32 |
| 1736890020 | 114.9 | -0.84 | -0.73 | 114.9 | 114.9 | 114.9 | 10 |
| 1736803620 | 115.74 | -0.9 | -0.77 | 115.6 | 116.38 | 115.6 | 25 |
| 1736544420 | 116.64 | -1.1 | -0.93 | 118.24 | 118.24 | 116.06 | 1046 |
| 1736458020 | 117.74 | 0.08 | 0.07 | 117.76 | 118.64 | 117.74 | 1255 |
| 1736371620 | 117.66 | -0.24 | -0.20 | 117.06 | 117.8 | 116.76 | 54 |
| 1736285220 | 117.9 | 0.6 | 0.51 | 117.28 | 118.36 | 117.18 | 90 |
| 1736198820 | 117.3 | 0.56 | 0.48 | 116.62 | 117.3 | 115.92 | 42 |
| 1735939620 | 116.74 | -0.26 | -0.22 | 115.98 | 117.72 | 115.9 | 334 |
| 1735853220 | 117 | 1.6 | 1.39 | 117.04 | 117.88 | 116.54 | 114 |
| 1735594020 | 115.4 | 0.32 | 0.28 | 116.12 | 116.12 | 115.4 | 19 |
| 1735334820 | 115.08 | -0.56 | -0.48 | 116.8 | 116.8 | 114.9 | 590 |
| 1734989220 | 115.64 | -0.3 | -0.26 | 116.7 | 116.7 | 115.64 | 94 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
