Royal Bank Of Canada Historical Data - RYC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.36	3.904710729	111.66	117.24	110.54	35	115.16754286	DE
4	6.38	5.81904414447	109.64	117.24	108.7	243	111.29365784	DE
12	14.14	13.8790734197	101.88	117.24	91.85	213	105.10741349	DE
26	25.64	28.3691082098	90.38	117.24	90.38	238	100.81520384	DE
52	36.38	45.6805625314	79.64	117.24	74.11	224	94.53445628	DE
156	32.670001	39.1961624379	83.349999	117.24	74.11	213	93.65352856	DE
260	32.670001	39.1961624379	83.349999	117.24	74.11	213	93.65352856	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1729283160	116.5	-0.42	-0.36	116.5	116.5	116.5	9
1729196760	116.92	1.06	0.91	116.82	117.24	116.82	76
1729110360	115.86	2.66	2.35	113.64	116.24	113.64	34
1729023960	113.2	-0.24	-0.21	114.06	114.06	112.72	16
1728937620	113.44	2.9	2.62	112.62	113.44	112.6	35
1728678360	110.54	-0.66	-0.59	111.66	111.66	110.54	14
1728591960	111.2	-0.22	-0.20	112.14	113	111.2	2474
1728505560	111.42	0.84	0.76	111.42	111.42	111.42	10
1728419160	110.58	-1.06	-0.95	110.58	110.58	110.58	2
1728332760	111.64	0.02	0.02	111.84	111.86	110.58	19
1728073560	111.62	-0.16	-0.14	111.4	111.62	111.4	32
1727987220	111.78	0.68	0.61	111.78	111.78	111.78	2
1727900820	111.1	-1.16	-1.03	110.94	111.1	110.02	1352
1727814420	112.26	0.18	0.16	111.4	112.64	111.4	42
1727728020	112.08	0.58	0.52	111.42	112.08	111.42	215
1727468760	111.5	0.88	0.80	112.18	112.26	111.5	110
1727382360	110.62	0.84	0.77	110.62	110.62	110.62	36
1727295960	109.78	-1.54	-1.38	109.78	109.78	109.78	1
1727209560	111.32	1.34	1.22	111.32	111.32	111.32	89
1727123160	109.98	0.08	0.07	109.76	110.22	108.7	261
1726864020	109.9	-0.52	-0.47	109.64	109.9	109.4	49
1726777560	110.42	-0.14	-0.13	110.84	110.84	110.42	38
1726691220	110.56	0.12	0.11	110.56	110.56	110.56	11
1726604760	110.44	-1.04	-0.93	110.44	110.44	110.44	2
1726518420	111.48	0.14	0.13	111.7	111.7	110.8	39
1726259160	111.34	-0.22	-0.20	111.34	111.34	111.34	10
1726172760	111.56	0.66	0.60	111.56	111.56	111.56	1
1726086360	110.9	-0.44	-0.40	110.9	110.9	110.9	4
1725999960	111.34	1.12	1.02	111.34	111.34	111.34	44
1725913620	110.22	1.16	1.06	110.36	110.66	110.22	24
1725654360	109.06	-0.24	-0.22	108.5	109.52	108.38	215
1725567960	109.3	-0.14	-0.13	109.6	110.18	109.3	110
1725481560	109.44	-0.36	-0.33	109.56	109.56	108.44	83
1725395160	109.8	1.14	1.05	109.54	109.8	108.4	56
1725308760	108.66	0.84	0.78	108.8	109.66	108.66	78
1725049560	107.82	-0.18	-0.17	108.18	108.18	107.56	114
1724963160	108	0.96	0.90	108.06	108.06	107.64	135
1724876760	107.04	3.28	3.16	104.58	107.04	104.58	124
1724790420	103.76	0.26	0.25	103.08	103.76	102.96	113
1724704020	103.5	-0.12	-0.12	103.8	103.9	102.76	48
1724444820	103.62	1.44	1.41	102.58	103.96	102.58	137
1724358420	102.18	0.86	0.85	102.06	103.5	101.5	445
1724271960	101.32	0.3	0.30	101.04	101.32	101.04	170
1724185560	101.02	-0.7	-0.69	101	101.02	101	41
1724099220	101.72	0.58	0.57	100.72	101.72	100.5	143
1723840020	101.14	0.36	0.36	101.32	101.32	100.16	184
1723753620	100.78	1.87	1.89	101.04	101.3	100.78	25
1723667160	98.91	-1.49	-1.48	99.8	99.8	98.91	23
1723580760	100.4	0	0.00	100.4	100.4	100.4	0
1723494360	100.4	0.65	0.65	99.44	100.4	99.44	84
1723235220	99.75	-0.15	-0.15	99.75	99.75	99.75	25
1723148820	99.9	1.8	1.83	97.35	99.9	97.35	90
1723062360	98.1	0.63	0.65	99.19	99.2	98.1	31
1722975960	97.47	1.19	1.24	96.99	97.47	96.7	48
1722889620	96.28	-2.15	-2.18	96.88	96.88	91.85	2408
1722630360	98.43	-4.91	-4.75	100.62	100.62	98.14	530
1722544020	103.34	0.4	0.39	103.8	103.8	103.14	27
1722457560	102.94	-0.3	-0.29	103.38	103.38	102.82	8
1722371220	103.24	1.18	1.16	101.4	103.24	101.4	1938
1722284760	102.06	0.06	0.06	102.82	102.82	102.06	24
1722025620	102	0.18	0.18	101.88	102	101.88	43
1721939220	101.82	0	0.00	101.82	101.82	101.82	0
1721852820	101.82	-0.64	-0.62	100.98	101.82	100.98	10
1721766420	102.46	-0.2	-0.19	102.86	103.12	102.42	1229
1721679960	102.66	0.26	0.25	102.62	102.66	101.4	63

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Royal Bank Of Canada (RYC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Royal Bank Of Canada (RYC) Historical

Royal Bank Of Canada (RYC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History