Royal Bank of Canada (RY.PR.S)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 24.79 | 0.02 | 0.08 | 24.79 | 24.9 | 24.76 | 14553 |
| 1721943600 | 24.77 | -0.37 | -1.47 | 25.04 | 25.04 | 24.73 | 18800 |
| 1721857200 | 25.14 | 0.01 | 0.04 | 25.15 | 25.15 | 25.11 | 1600 |
| 1721770800 | 25.13 | 0.02 | 0.08 | 25.11 | 25.15 | 25.11 | 7857 |
| 1721684400 | 25.11 | 0.09 | 0.36 | 25.09 | 25.11 | 25 | 5320 |
| 1721425200 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1721338800 | 25.02 | 0.07 | 0.28 | 24.95 | 25.02 | 24.95 | 7300 |
| 1721252400 | 24.95 | 0.01 | 0.04 | 24.94 | 25 | 24.94 | 11597 |
| 1721166000 | 24.94 | -0.12 | -0.48 | 25 | 25.05 | 24.94 | 34500 |
| 1721079600 | 25.06 | 0 | 0.00 | 25.02 | 25.1 | 24.99 | 12400 |
| 1720820400 | 25.06 | -0.04 | -0.16 | 25 | 25.1 | 25 | 13583 |
| 1720734000 | 25.1 | -0.1 | -0.40 | 25.2 | 25.2 | 25.05 | 12976 |
| 1720647600 | 25.2 | 0.05 | 0.20 | 25.19 | 25.25 | 25.19 | 5625 |
| 1720561200 | 25.15 | 0.1 | 0.40 | 25.08 | 25.19 | 25.05 | 5100 |
| 1720474800 | 25.05 | 0.03 | 0.12 | 25 | 25.05 | 25 | 5603 |
| 1720215600 | 25.02 | 0.05 | 0.20 | 24.97 | 25.08 | 24.97 | 11788 |
| 1720129200 | 24.97 | 0.05 | 0.20 | 24.97 | 24.97 | 24.91 | 9360 |
| 1720042800 | 24.92 | 0.01 | 0.04 | 24.95 | 24.97 | 24.92 | 7871 |
| 1719956400 | 24.91 | -0.05 | -0.20 | 24.93 | 24.97 | 24.8 | 17318 |
| 1719610800 | 24.96 | -0.03 | -0.12 | 24.96 | 24.96 | 24.94 | 20085 |
| 1719524400 | 24.99 | 0.06 | 0.24 | 24.87 | 25 | 24.87 | 15980 |
| 1719438000 | 24.93 | 0.33 | 1.34 | 24.6 | 24.93 | 24.6 | 8282 |
| 1719351600 | 24.6 | -0.08 | -0.32 | 24.71 | 24.71 | 24.6 | 3396 |
| 1719265200 | 24.68 | 0.88 | 3.70 | 24.1 | 24.68 | 24.1 | 6088 |
| 1719006000 | 23.8 | -0.19 | -0.79 | 23.71 | 23.8 | 23.71 | 2341 |
| 1718919600 | 23.99 | 0.39 | 1.65 | 23.37 | 24 | 23.37 | 5689 |
| 1718833200 | 23.6 | -0.16 | -0.67 | 23.61 | 23.75 | 23.6 | 4870 |
| 1718746800 | 23.76 | 0.14 | 0.59 | 23.9 | 24 | 23.76 | 14480 |
| 1718660400 | 23.62 | -0.28 | -1.17 | 24.02 | 24.02 | 23.61 | 11301 |
| 1718401200 | 23.9 | -0.1 | -0.42 | 23.9 | 23.9 | 23.9 | 1154 |
| 1718314800 | 24 | -0.39 | -1.60 | 24.4 | 24.4 | 23.95 | 21750 |
| 1718228400 | 24.39 | 0.08 | 0.33 | 24.45 | 24.45 | 24.3 | 11401 |
| 1718142000 | 24.31 | -0.09 | -0.37 | 24.45 | 24.45 | 24.3 | 4093 |
| 1718055600 | 24.4 | 0.32 | 1.33 | 24.25 | 24.4 | 24.25 | 16906 |
| 1717796400 | 24.08 | -0.32 | -1.31 | 24.26 | 24.26 | 24.06 | 5800 |
| 1717710000 | 24.4 | -0.34 | -1.37 | 24.73 | 24.73 | 24.25 | 13063 |
| 1717623600 | 24.74 | -0.09 | -0.36 | 24.81 | 24.9 | 24.47 | 15491 |
| 1717537200 | 24.83 | -0.15 | -0.60 | 24.98 | 25 | 24.83 | 10598 |
| 1717450800 | 24.98 | -0.02 | -0.08 | 24.89 | 25 | 24.89 | 14371 |
| 1717191600 | 25 | -0.08 | -0.32 | 25.08 | 25.08 | 24.99 | 9080 |
| 1717105200 | 25.08 | 0.13 | 0.52 | 24.9 | 25.2 | 24.9 | 84368 |
| 1717018800 | 24.95 | -0.05 | -0.20 | 24.95 | 25 | 24.94 | 17701 |
| 1716932400 | 25 | 0.05 | 0.20 | 24.82 | 25 | 24.8 | 27630 |
| 1716846000 | 24.95 | 0.37 | 1.51 | 24.55 | 24.95 | 24.55 | 36384 |
| 1716586800 | 24.58 | 0.02 | 0.08 | 24.45 | 24.58 | 24.45 | 27861 |
| 1716500400 | 24.56 | 0.51 | 2.12 | 24.1 | 24.56 | 24.1 | 24549 |
| 1716414000 | 24.05 | -0.05 | -0.21 | 24.09 | 24.13 | 24.05 | 9935 |
| 1716327600 | 24.1 | -0.1 | -0.41 | 24.08 | 24.19 | 24 | 8693 |
| 1715982000 | 24.2 | -0.18 | -0.74 | 24.23 | 24.31 | 24.2 | 4682 |
| 1715895600 | 24.38 | 0.21 | 0.87 | 24.23 | 24.38 | 24.1 | 14373 |
| 1715809200 | 24.17 | 0.01 | 0.04 | 24.25 | 24.25 | 24.17 | 11111 |
| 1715722800 | 24.16 | -0.1 | -0.41 | 24.29 | 24.32 | 24.16 | 15600 |
| 1715636400 | 24.26 | 0.01 | 0.04 | 24.22 | 24.3 | 24.22 | 4158 |
| 1715377200 | 24.25 | -0.17 | -0.70 | 24.38 | 24.38 | 24.25 | 8871 |
| 1715290800 | 24.42 | -0.11 | -0.45 | 24.41 | 24.48 | 24.38 | 8759 |
| 1715204400 | 24.53 | 0.15 | 0.62 | 24.36 | 24.53 | 24.22 | 10000 |
| 1715118000 | 24.38 | -0.11 | -0.45 | 24.42 | 24.47 | 24.32 | 9888 |
| 1715031600 | 24.49 | 0.17 | 0.70 | 24.34 | 24.49 | 24.34 | 61481 |
| 1714772400 | 24.32 | -0.12 | -0.49 | 24.35 | 24.44 | 24.32 | 18578 |
| 1714686000 | 24.44 | 0.69 | 2.91 | 23.78 | 24.44 | 23.75 | 94349 |
| 1714599600 | 23.75 | 0.03 | 0.13 | 23.82 | 23.85 | 23.73 | 92533 |
| 1714513200 | 23.72 | -0.01 | -0.04 | 23.73 | 23.74 | 23.6 | 9647 |
| 1714426800 | 23.73 | 0.01 | 0.04 | 23.7 | 23.74 | 23.65 | 25400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
