Royal Bank of Canada (RY.PR.O)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24 | 0 | 0.00 | 24.01 | 24.01 | 23.8 | 2079 |
| 1721943600 | 24 | -0.22 | -0.91 | 24.2 | 24.2 | 24 | 1500 |
| 1721857200 | 24.22 | -0.07 | -0.29 | 24.24 | 24.3 | 24.22 | 3900 |
| 1721770800 | 24.29 | -0.11 | -0.45 | 24.29 | 24.29 | 24.29 | 170 |
| 1721684400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1 |
| 1721425200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1721338800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1 |
| 1721252400 | 24.4 | -0.07 | -0.29 | 24.4 | 24.4 | 24.4 | 2273 |
| 1721166000 | 24.47 | -0.13 | -0.53 | 24.51 | 24.51 | 24.14 | 3460 |
| 1721079600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720820400 | 24.6 | 0.32 | 1.32 | 24.6 | 24.6 | 24.1 | 3500 |
| 1720734000 | 24.28 | -0.01 | -0.04 | 24.28 | 24.28 | 24.28 | 600 |
| 1720647600 | 24.29 | 0.02 | 0.08 | 24.25 | 24.35 | 24.25 | 3800 |
| 1720561200 | 24.27 | 0.17 | 0.71 | 24.11 | 24.3 | 24.11 | 3020 |
| 1720474800 | 24.1 | -0.1 | -0.41 | 24.27 | 24.27 | 24.1 | 48310 |
| 1720215600 | 24.2 | 0.19 | 0.79 | 24.15 | 24.2 | 24.1 | 1600 |
| 1720129200 | 24.01 | -0.09 | -0.37 | 24 | 24.01 | 24 | 1100 |
| 1720042800 | 24.1 | 0.3 | 1.26 | 23.99 | 24.1 | 23.99 | 3040 |
| 1719956400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1719610800 | 23.8 | -0.2 | -0.83 | 24.08 | 24.1 | 23.8 | 800 |
| 1719524400 | 24 | 0.34 | 1.44 | 23.69 | 24 | 23.69 | 10700 |
| 1719438000 | 23.66 | 0.69 | 3.00 | 23.49 | 23.9 | 23.49 | 7040 |
| 1719351600 | 22.97 | -0.21 | -0.91 | 23.01 | 23.01 | 22.97 | 1400 |
| 1719265200 | 23.18 | 0.43 | 1.89 | 23 | 23.18 | 23 | 2095 |
| 1719006000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1718919600 | 22.75 | 0.06 | 0.26 | 22.61 | 22.75 | 22.61 | 900 |
| 1718833200 | 22.69 | 0.2 | 0.89 | 22.69 | 22.69 | 22.69 | 300 |
| 1718746800 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1718660400 | 22.49 | -0.25 | -1.10 | 22.5 | 22.5 | 22.23 | 6100 |
| 1718401200 | 22.74 | -0.16 | -0.70 | 22.9 | 22.9 | 22.5 | 2570 |
| 1718314800 | 22.9 | -0.11 | -0.48 | 22.9 | 22.9 | 22.75 | 2300 |
| 1718228400 | 23.01 | 0.01 | 0.04 | 23 | 23.01 | 23 | 1100 |
| 1718142000 | 23 | -0.01 | -0.04 | 22.91 | 23 | 22.91 | 1815 |
| 1718055600 | 23.01 | -0.29 | -1.24 | 23.01 | 23.01 | 23.01 | 200 |
| 1717796400 | 23.3 | 0 | 0.00 | 23.25 | 23.3 | 23.25 | 2005 |
| 1717710000 | 23.3 | 0 | 0.00 | 23.31 | 23.31 | 23.3 | 1400 |
| 1717623600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1717537200 | 23.3 | 0.05 | 0.22 | 23.39 | 23.5 | 23.3 | 1107 |
| 1717450800 | 23.25 | -0.1 | -0.43 | 23.38 | 23.38 | 23.25 | 6400 |
| 1717191600 | 23.35 | -0.05 | -0.21 | 23.35 | 23.35 | 23.35 | 200 |
| 1717105200 | 23.4 | 0.05 | 0.21 | 23.4 | 23.4 | 23.4 | 600 |
| 1717018800 | 23.35 | -0.05 | -0.21 | 23.35 | 23.45 | 23.35 | 3552 |
| 1716932400 | 23.4 | 0.2 | 0.86 | 23.3 | 23.4 | 23.3 | 2404 |
| 1716846000 | 23.2 | 0.13 | 0.56 | 23.2 | 23.35 | 23.1 | 7410 |
| 1716586800 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 1468 |
| 1716500400 | 23.07 | -0.13 | -0.56 | 22.97 | 23.07 | 22.97 | 725 |
| 1716414000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716327600 | 23.2 | 0.25 | 1.09 | 23.19 | 23.2 | 23.19 | 1100 |
| 1715982000 | 22.95 | -0.07 | -0.30 | 22.95 | 22.95 | 22.95 | 100 |
| 1715895600 | 23.02 | 0.01 | 0.04 | 23.15 | 23.21 | 23.02 | 1500 |
| 1715809200 | 23.01 | 0.05 | 0.22 | 23.18 | 23.18 | 23.01 | 1200 |
| 1715722800 | 22.96 | -0.26 | -1.12 | 22.96 | 22.96 | 22.96 | 569 |
| 1715636400 | 23.22 | 0.19 | 0.83 | 23.25 | 23.25 | 23.22 | 300 |
| 1715377200 | 23.03 | -0.32 | -1.37 | 23.05 | 23.05 | 23.03 | 1000 |
| 1715290800 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1715204400 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1715118000 | 23.35 | 0.35 | 1.52 | 22.9 | 23.35 | 22.9 | 1500 |
| 1715031600 | 23 | 0.19 | 0.83 | 22.9 | 23 | 22.9 | 2050 |
| 1714772400 | 22.81 | 0.01 | 0.04 | 22.85 | 23 | 22.81 | 2300 |
| 1714686000 | 22.8 | 0.05 | 0.22 | 22.82 | 22.82 | 22.8 | 630 |
| 1714599600 | 22.75 | 0.36 | 1.61 | 22.74 | 22.75 | 22.74 | 2110 |
| 1714513200 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1714426800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
