The closing price for Royal Bank of Canada (RY) in 2009 was $29.47, on December 31, 2009. It was up 90.1% for the year. The latest price is $112.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $29.44 | $29.68 | $29.41 | $29.47 | 484,031 |
December 30 2009 | $29.20 | $29.36 | $29.07 | $29.29 | 332,902 |
December 29 2009 | $29.64 | $29.79 | $29.42 | $29.50 | 498,195 |
December 28 2009 | $29.46 | $29.51 | $29.20 | $29.30 | 313,002 |
December 24 2009 | $29.34 | $29.40 | $29.14 | $29.39 | 165,048 |
December 23 2009 | $29.53 | $29.72 | $29.16 | $29.24 | 558,889 |
December 22 2009 | $28.87 | $29.43 | $28.80 | $29.37 | 742,956 |
December 21 2009 | $28.58 | $29.03 | $28.58 | $28.88 | 556,823 |
December 18 2009 | $28.28 | $28.52 | $28.05 | $28.36 | 788,800 |
December 17 2009 | $28.49 | $28.49 | $28.15 | $28.22 | 709,821 |
December 16 2009 | $28.68 | $28.86 | $28.52 | $28.70 | 738,402 |
December 15 2009 | $28.84 | $28.84 | $28.31 | $28.40 | 531,024 |
December 14 2009 | $28.64 | $29.16 | $28.55 | $28.97 | 554,109 |
December 11 2009 | $28.91 | $29.06 | $28.38 | $28.69 | 710,754 |
December 10 2009 | $28.74 | $28.92 | $28.49 | $28.87 | 766,965 |
December 09 2009 | $28.63 | $28.63 | $28.07 | $28.58 | 919,079 |
December 08 2009 | $28.68 | $28.70 | $28.08 | $28.55 | 1,310,415 |
December 07 2009 | $29.06 | $29.45 | $28.85 | $28.97 | 966,586 |
December 04 2009 | $30.34 | $30.48 | $28.97 | $29.17 | 2,461,758 |
December 03 2009 | $30.21 | $30.54 | $29.99 | $30.08 | 1,645,507 |
December 02 2009 | $30.21 | $30.43 | $30.10 | $30.33 | 765,314 |
December 01 2009 | $30.24 | $30.41 | $30.08 | $30.28 | 766,428 |
November 30 2009 | $29.51 | $30.02 | $29.48 | $29.83 | 965,159 |
November 27 2009 | $28.46 | $29.55 | $28.24 | $29.30 | 759,274 |
November 25 2009 | $30.08 | $30.37 | $30.02 | $30.07 | 651,966 |
Daily pricing data for Royal Bank of Canada dates back to 10/16/1995, and may be incomplete.
