Royal Bank of Canada (RY.PR.J)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 24.3 | 0.03 | 0.12 | 24.3 | 24.36 | 24.26 | 98567 |
| 1721684400 | 24.27 | 0.1 | 0.41 | 24.15 | 24.27 | 24.14 | 33500 |
| 1721425200 | 24.17 | -0.12 | -0.49 | 24.2 | 24.2 | 24.15 | 43882 |
| 1721338800 | 24.29 | 0.14 | 0.58 | 24.13 | 24.29 | 24.13 | 391137 |
| 1721252400 | 24.15 | 0.04 | 0.17 | 24.11 | 24.2 | 24.11 | 116317 |
| 1721166000 | 24.11 | 0.01 | 0.04 | 24.2 | 24.2 | 24.1 | 12400 |
| 1721079600 | 24.1 | -0.24 | -0.99 | 24.11 | 24.11 | 24.1 | 1800 |
| 1720820400 | 24.34 | 0.27 | 1.12 | 24.02 | 24.34 | 24.02 | 6183 |
| 1720734000 | 24.07 | 0.02 | 0.08 | 24 | 24.07 | 23.9 | 68718 |
| 1720647600 | 24.05 | -0.01 | -0.04 | 24 | 24.07 | 24 | 2605 |
| 1720561200 | 24.06 | -0.01 | -0.04 | 24.07 | 24.07 | 24 | 9150 |
| 1720474800 | 24.07 | 0.04 | 0.17 | 24.07 | 24.07 | 24.05 | 6300 |
| 1720215600 | 24.03 | 0.01 | 0.04 | 24.06 | 24.07 | 24.03 | 2454 |
| 1720129200 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1720042800 | 24.02 | -0.2 | -0.83 | 24.05 | 24.15 | 24 | 1961 |
| 1719956400 | 24.22 | 0 | 0.00 | 24.14 | 24.22 | 24.14 | 200 |
| 1719610800 | 24.22 | 0.22 | 0.92 | 23.89 | 24.22 | 23.89 | 15601 |
| 1719524400 | 24 | 0.01 | 0.04 | 23.95 | 24 | 23.95 | 5581 |
| 1719438000 | 23.99 | 0.24 | 1.01 | 24 | 24 | 23.99 | 4904 |
| 1719351600 | 23.75 | 0.09 | 0.38 | 23.805 | 23.805 | 23.75 | 6582 |
| 1719265200 | 23.66 | 0.31 | 1.33 | 23.29 | 23.74 | 23.29 | 2090 |
| 1719006000 | 23.35 | 0.1 | 0.43 | 23.25 | 23.35 | 23.25 | 14800 |
| 1718919600 | 23.25 | 0.37 | 1.62 | 23.08 | 23.37 | 23.08 | 70580 |
| 1718833200 | 22.88 | -0.42 | -1.80 | 23.265 | 23.265 | 22.86 | 24592 |
| 1718746800 | 23.3 | 0.01 | 0.04 | 23.29 | 23.45 | 23.28 | 58203 |
| 1718660400 | 23.29 | -0.13 | -0.56 | 23.42 | 23.42 | 23.11 | 21633 |
| 1718401200 | 23.42 | 0.02 | 0.09 | 23.41 | 23.42 | 23.4 | 17397 |
| 1718314800 | 23.4 | -0.1 | -0.43 | 23.45 | 23.5 | 23.39 | 12177 |
| 1718228400 | 23.5 | -0.05 | -0.21 | 23.48 | 23.72 | 23.4 | 54480 |
| 1718142000 | 23.55 | -0.22 | -0.93 | 23.46 | 23.55 | 23.45 | 1190 |
| 1718055600 | 23.77 | 0.92 | 4.03 | 23.02 | 23.77 | 23.02 | 31134 |
| 1717796400 | 22.85 | -0.33 | -1.42 | 23.2 | 23.2 | 22.79 | 7868 |
| 1717710000 | 23.18 | -0.27 | -1.15 | 23.47 | 23.47 | 23.05 | 19070 |
| 1717623600 | 23.45 | -0.1 | -0.42 | 23.53 | 23.56 | 23.3 | 63513 |
| 1717537200 | 23.55 | -0.09 | -0.38 | 23.55 | 23.55 | 23.45 | 5060 |
| 1717450800 | 23.64 | -0.1 | -0.42 | 23.75 | 23.75 | 23.6 | 6840 |
| 1717191600 | 23.74 | 0.04 | 0.17 | 23.6 | 23.74 | 23.55 | 24658 |
| 1717105200 | 23.7 | 0.07 | 0.30 | 23.59 | 23.71 | 23.47 | 217750 |
| 1717018800 | 23.63 | -0.25 | -1.05 | 23.85 | 23.85 | 23.63 | 48270 |
| 1716932400 | 23.88 | 0.09 | 0.38 | 23.74 | 23.88 | 23.74 | 45389 |
| 1716846000 | 23.79 | 0.11 | 0.46 | 23.75 | 23.85 | 23.75 | 27688 |
| 1716586800 | 23.68 | 0.07 | 0.30 | 23.4 | 23.68 | 23.4 | 1800 |
| 1716500400 | 23.61 | 0.36 | 1.55 | 23.3 | 23.61 | 23.25 | 86719 |
| 1716414000 | 23.25 | -0.02 | -0.09 | 23.21 | 23.25 | 23.21 | 9015 |
| 1716327600 | 23.27 | -0.13 | -0.56 | 23.45 | 23.45 | 23.15 | 8357 |
| 1715982000 | 23.4 | -0.1 | -0.43 | 23.31 | 23.4 | 23.3 | 1500 |
| 1715895600 | 23.5 | 0.26 | 1.12 | 23.2 | 23.5 | 23.15 | 34075 |
| 1715809200 | 23.24 | -0.06 | -0.26 | 23.3 | 23.36 | 23.24 | 16795 |
| 1715722800 | 23.3 | 0.01 | 0.04 | 23.36 | 23.36 | 23.3 | 302 |
| 1715636400 | 23.29 | -0.07 | -0.30 | 23.35 | 23.37 | 23.29 | 12600 |
| 1715377200 | 23.36 | -0.1 | -0.43 | 23.46 | 23.49 | 23.35 | 61525 |
| 1715290800 | 23.46 | -0.11 | -0.47 | 23.6 | 23.6 | 23.4 | 19738 |
| 1715204400 | 23.57 | -0.06 | -0.25 | 23.6 | 23.6 | 23.57 | 222800 |
| 1715118000 | 23.63 | -0.12 | -0.51 | 23.8 | 23.8 | 23.63 | 17160 |
| 1715031600 | 23.75 | -0.18 | -0.75 | 24 | 24 | 23.75 | 11200 |
| 1714772400 | 23.93 | -0.02 | -0.08 | 24 | 24.05 | 23.91 | 81468 |
| 1714686000 | 23.95 | -0.01 | -0.04 | 23.81 | 24 | 23.81 | 144369 |
| 1714599600 | 23.96 | 0.01 | 0.04 | 23.95 | 23.96 | 23.85 | 237616 |
| 1714513200 | 23.95 | -0.02 | -0.08 | 23.895 | 23.95 | 23.895 | 11613 |
| 1714426800 | 23.97 | 0.22 | 0.93 | 23.85 | 23.97 | 23.85 | 7082 |
| 1714167600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714081200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 9605 |
| 1713994800 | 23.75 | -0.07 | -0.29 | 23.74 | 23.75 | 23.74 | 50816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
