Royal Bank of Canada (RY.PR.M)
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 |
|---|---|---|---|---|---|---|---|
| 1741041600 | 24.55 | -0.05 | -0.20 | 24.48 | 24.55 | 24.48 | 76700 |
| 1740782400 | 24.6 | 0.1 | 0.41 | 24.5 | 24.6 | 24.49 | 6164 |
| 1740696000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 58800 |
| 1740609600 | 24.5 | -0.03 | -0.12 | 24.5 | 24.51 | 24.45 | 596 |
| 1740523200 | 24.53 | 0.03 | 0.12 | 24.49 | 24.53 | 24.46 | 19835 |
| 1740436800 | 24.5 | 0.04 | 0.16 | 24.5 | 24.5 | 24.49 | 28200 |
| 1740177600 | 24.46 | 0.02 | 0.08 | 24.46 | 24.46 | 24.46 | 200 |
| 1740091200 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 95 |
| 1740004800 | 24.44 | -0.08 | -0.33 | 24.45 | 24.5 | 24.44 | 852 |
| 1739918400 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1739572800 | 24.52 | 0.11 | 0.45 | 24.52 | 24.52 | 24.52 | 3190 |
| 1739486400 | 24.41 | 0 | 0.00 | 24.53 | 24.53 | 24.41 | 2100 |
| 1739400000 | 24.41 | -0.04 | -0.16 | 24.41 | 24.42 | 24.41 | 7855 |
| 1739313600 | 24.45 | 0.03 | 0.12 | 24.45 | 24.45 | 24.45 | 544 |
| 1739227200 | 24.42 | 0 | 0.00 | 24.42 | 24.42 | 24.42 | 0 |
| 1738968000 | 24.42 | 0.01 | 0.04 | 24.4 | 24.42 | 24.4 | 3687 |
| 1738881600 | 24.41 | -0.04 | -0.16 | 24.54 | 24.54 | 24.4 | 5287 |
| 1738795200 | 24.45 | 0.02 | 0.08 | 24.44 | 24.45 | 24.43 | 6706 |
| 1738708800 | 24.43 | 0.02 | 0.08 | 24.43 | 24.43 | 24.43 | 823 |
| 1738622400 | 24.41 | -0.19 | -0.77 | 24.39 | 24.41 | 24.39 | 7408 |
| 1738363200 | 24.6 | 0.12 | 0.49 | 24.61 | 24.62 | 24.5 | 5152 |
| 1738276800 | 24.48 | -0.12 | -0.49 | 24.5 | 24.5 | 24.48 | 2000 |
| 1738190400 | 24.6 | 0.12 | 0.49 | 24.48 | 24.6 | 24.43 | 2500 |
| 1738104000 | 24.48 | 0 | 0.00 | 24.5 | 24.5 | 24.48 | 800 |
| 1738017600 | 24.48 | -0.15 | -0.61 | 24.48 | 24.48 | 24.48 | 1100 |
| 1737758400 | 24.63 | -0.01 | -0.04 | 24.63 | 24.63 | 24.6 | 12308 |
| 1737672000 | 24.64 | 0.05 | 0.20 | 24.65 | 24.65 | 24.64 | 140800 |
| 1737585600 | 24.59 | 0.03 | 0.12 | 24.6 | 24.6 | 24.59 | 809 |
| 1737499200 | 24.56 | 0.01 | 0.04 | 24.56 | 24.66 | 24.56 | 3800 |
| 1737412800 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1737153600 | 24.55 | -0.1 | -0.41 | 24.6 | 24.6 | 24.55 | 6286 |
| 1737067200 | 24.65 | 0.05 | 0.20 | 24.6 | 24.65 | 24.6 | 6960 |
| 1736980800 | 24.6 | -0.05 | -0.20 | 24.55 | 24.6 | 24.55 | 900 |
| 1736894400 | 24.65 | 0.13 | 0.53 | 24.65 | 24.65 | 24.65 | 231 |
| 1736808000 | 24.52 | -0.04 | -0.16 | 24.52 | 24.52 | 24.52 | 890 |
| 1736548800 | 24.56 | -0.04 | -0.16 | 24.59 | 24.65 | 24.56 | 3605 |
| 1736462400 | 24.6 | -0.05 | -0.20 | 24.51 | 24.6 | 24.51 | 257 |
| 1736376000 | 24.65 | 0.13 | 0.53 | 24.53 | 24.65 | 24.53 | 1660 |
| 1736289600 | 24.52 | 0.02 | 0.08 | 24.55 | 24.55 | 24.51 | 31000 |
| 1736203200 | 24.5 | -0.1 | -0.41 | 24.55 | 24.55 | 24.5 | 9400 |
| 1735944000 | 24.6 | -0.04 | -0.16 | 24.61 | 24.61 | 24.6 | 1244 |
| 1735857600 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 1000 |
| 1735684800 | 24.64 | 0 | 0.00 | 24.53 | 24.64 | 24.53 | 6522 |
| 1735598400 | 24.64 | 0.09 | 0.37 | 24.5 | 24.64 | 24.5 | 2460 |
| 1735339200 | 24.55 | 0.02 | 0.08 | 24.5 | 24.55 | 24.5 | 2704 |
| 1735069200 | 24.53 | 0.12 | 0.49 | 24.53 | 24.53 | 24.5 | 1465 |
| 1734993600 | 24.41 | -0.18 | -0.73 | 24.42 | 24.42 | 24.41 | 2800 |
| 1734734400 | 24.59 | 0.31 | 1.28 | 24.59 | 24.59 | 24.59 | 500 |
| 1734648000 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1734561600 | 24.28 | -0.11 | -0.45 | 24.11 | 24.28 | 24.1 | 2300 |
| 1734475200 | 24.39 | 0.09 | 0.37 | 24.39 | 24.55 | 24.39 | 3622 |
| 1734388800 | 24.3 | 0.03 | 0.12 | 24.25 | 24.3 | 24.25 | 1232 |
| 1734129600 | 24.27 | 0.02 | 0.08 | 24.25 | 24.3 | 24.25 | 500 |
| 1734043200 | 24.25 | 0.03 | 0.12 | 24.25 | 24.25 | 24.25 | 1500 |
| 1733956800 | 24.22 | -0.03 | -0.12 | 24.18 | 24.22 | 24.18 | 3600 |
| 1733870400 | 24.25 | 0.08 | 0.33 | 24.25 | 24.25 | 24.25 | 3500 |
| 1733784000 | 24.17 | -0.01 | -0.04 | 24.17 | 24.17 | 24.17 | 445 |
| 1733524800 | 24.18 | -0.04 | -0.17 | 24.17 | 24.18 | 24.17 | 3650 |
| 1733438400 | 24.22 | -0.01 | -0.04 | 24.24 | 24.25 | 24.22 | 7000 |
| 1733352000 | 24.23 | -0.07 | -0.29 | 24.22 | 24.23 | 24.15 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
