Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RY.PR.M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.94 | -0.06 | -0.26% | 22.94 | 22.94 | 22.94 | 2,000 |
| May 09 2024 | 23.00 | -0.07 | -0.30% | 23.11 | 23.11 | 23.00 | 12,584 |
| May 08 2024 | 23.07 | 0.01 | 0.04% | 23.06 | 23.07 | 23.06 | 2,200 |
| May 07 2024 | 23.06 | -0.11 | -0.47% | 23.06 | 23.06 | 23.05 | 400 |
| May 06 2024 | 23.17 | -0.13 | -0.56% | 23.50 | 23.50 | 23.16 | 120,300 |
| May 03 2024 | 23.30 | -0.10 | -0.43% | 23.41 | 23.41 | 23.30 | 45,283 |
| May 02 2024 | 23.40 | 0.10 | 0.43% | 23.30 | 23.40 | 23.30 | 15,422 |
| May 01 2024 | 23.30 | 0.00 | 0.00% | 23.29 | 23.30 | 23.29 | 26,600 |
| Apr 30 2024 | 23.30 | 0.01 | 0.04% | 23.25 | 23.30 | 23.24 | 8,700 |
| Apr 29 2024 | 23.29 | 0.29 | 1.26% | 23.20 | 23.29 | 23.20 | 3,000 |
| Apr 26 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
| Apr 25 2024 | 23.00 | 0.10 | 0.44% | 22.87 | 23.00 | 22.87 | 57,600 |
| Apr 24 2024 | 22.90 | -0.10 | -0.43% | 22.99 | 23.00 | 22.90 | 4,348 |
| Apr 23 2024 | 23.00 | 0.24 | 1.05% | 22.50 | 23.00 | 22.50 | 9,734 |
| Apr 22 2024 | 22.76 | -0.15 | -0.65% | 22.80 | 22.80 | 22.76 | 4,900 |
| Apr 19 2024 | 22.91 | -0.10 | -0.43% | 22.90 | 22.91 | 22.90 | 10,162 |
| Apr 18 2024 | 23.01 | -0.09 | -0.39% | 23.09 | 23.09 | 23.01 | 1,500 |
| Apr 17 2024 | 23.10 | 0.05 | 0.22% | 23.05 | 23.10 | 23.05 | 8,200 |
| Apr 16 2024 | 23.05 | 1.01 | 4.58% | 22.55 | 23.05 | 22.55 | 547,662 |
| Apr 15 2024 | 22.04 | -0.14 | -0.63% | 22.18 | 22.18 | 22.01 | 4,800 |
| Apr 12 2024 | 22.18 | -0.14 | -0.63% | 22.35 | 22.35 | 22.18 | 7,610 |
| Apr 11 2024 | 22.32 | 0.05 | 0.22% | 22.30 | 22.32 | 22.25 | 62,500 |
| Apr 10 2024 | 22.27 | -0.02 | -0.09% | 22.28 | 22.28 | 22.27 | 1,600 |
| Apr 09 2024 | 22.29 | 0.04 | 0.18% | 22.30 | 22.35 | 22.29 | 21,700 |
| Apr 08 2024 | 22.25 | 0.00 | 0.00% | 22.25 | 22.25 | 22.25 | 0 |
| Apr 05 2024 | 22.25 | -0.20 | -0.89% | 22.22 | 22.33 | 22.21 | 26,200 |
| Apr 04 2024 | 22.45 | 0.00 | 0.00% | 22.45 | 22.45 | 22.45 | 0 |
| Apr 03 2024 | 22.45 | 0.15 | 0.67% | 22.31 | 22.45 | 22.15 | 2,069 |
| Apr 02 2024 | 22.30 | -0.20 | -0.89% | 22.20 | 22.40 | 22.20 | 18,100 |
| Apr 01 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0 |
| Mar 28 2024 | 22.50 | 0.37 | 1.67% | 22.31 | 22.55 | 22.31 | 17,812 |
| Mar 27 2024 | 22.13 | 0.09 | 0.41% | 22.04 | 22.38 | 22.04 | 8,071 |
| Mar 26 2024 | 22.04 | 0.04 | 0.18% | 22.04 | 22.04 | 22.04 | 1,000 |
| Mar 25 2024 | 22.00 | 0.07 | 0.32% | 22.01 | 22.01 | 22.00 | 1,903 |
| Mar 22 2024 | 21.93 | -0.17 | -0.77% | 22.00 | 22.00 | 21.93 | 6,328 |
| Mar 21 2024 | 22.10 | 0.36 | 1.66% | 21.85 | 22.10 | 21.85 | 1,681 |
| Mar 20 2024 | 21.74 | 0.14 | 0.65% | 21.70 | 21.74 | 21.70 | 480 |
| Mar 19 2024 | 21.60 | 0.06 | 0.28% | 21.50 | 21.60 | 21.50 | 56,900 |
| Mar 18 2024 | 21.54 | 0.04 | 0.19% | 21.54 | 21.54 | 21.50 | 3,000 |
| Mar 15 2024 | 21.50 | 0.05 | 0.23% | 21.45 | 21.59 | 21.45 | 2,600 |
| Mar 14 2024 | 21.45 | 0.05 | 0.23% | 21.44 | 21.45 | 21.44 | 1,400 |
| Mar 13 2024 | 21.40 | -0.01 | -0.05% | 21.44 | 21.44 | 21.40 | 3,402 |
| Mar 12 2024 | 21.41 | 0.16 | 0.75% | 20.66 | 21.41 | 20.66 | 16,300 |
| Mar 11 2024 | 21.25 | 0.26 | 1.24% | 21.20 | 21.25 | 21.20 | 15,605 |
| Mar 08 2024 | 20.99 | -0.01 | -0.05% | 21.00 | 21.00 | 20.99 | 4,900 |
| Mar 07 2024 | 21.00 | 0.29 | 1.40% | 20.84 | 21.00 | 20.78 | 3,301 |
| Mar 06 2024 | 20.71 | 0.27 | 1.32% | 20.50 | 20.75 | 20.50 | 10,249 |
| Mar 05 2024 | 20.44 | 0.04 | 0.20% | 20.39 | 20.49 | 20.39 | 24,600 |
| Mar 04 2024 | 20.40 | -0.04 | -0.20% | 20.22 | 20.49 | 20.20 | 7,200 |
| Mar 01 2024 | 20.44 | 0.28 | 1.39% | 20.13 | 20.44 | 20.13 | 12,300 |
| Feb 29 2024 | 20.16 | 0.65 | 3.33% | 19.60 | 20.21 | 19.60 | 56,631 |
| Feb 28 2024 | 19.51 | 0.24 | 1.25% | 19.35 | 19.51 | 19.35 | 134,850 |
| Feb 27 2024 | 19.27 | 0.07 | 0.36% | 19.16 | 19.30 | 19.16 | 1,200 |
| Feb 26 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 2,000 |
| Feb 23 2024 | 19.20 | 0.08 | 0.42% | 19.30 | 19.30 | 19.14 | 101,617 |
| Feb 22 2024 | 19.12 | 0.01 | 0.05% | 19.11 | 19.13 | 19.11 | 8,000 |
| Feb 21 2024 | 19.11 | 0.00 | 0.00% | 19.20 | 19.20 | 19.11 | 980 |
| Feb 20 2024 | 19.11 | -0.08 | -0.42% | 19.19 | 19.20 | 19.10 | 5,700 |
| Feb 16 2024 | 19.19 | 0.04 | 0.21% | 19.10 | 19.19 | 19.10 | 15,800 |
| Feb 15 2024 | 19.15 | 0.14 | 0.74% | 19.17 | 19.17 | 19.15 | 776 |
| Feb 14 2024 | 19.01 | -0.04 | -0.21% | 19.05 | 19.05 | 18.99 | 1,062 |
| Feb 13 2024 | 19.05 | 0.05 | 0.26% | 18.97 | 19.12 | 18.97 | 92,500 |
| Feb 12 2024 | 19.00 | -0.01 | -0.05% | 19.00 | 19.00 | 19.00 | 9,700 |
