Royal Bank Of Canada Common Stockのデータ

Royal Bank Of Canada Common Stockの基本情報

名前 Royal Bank Of Canada Common Stock
ティッカー RY
国 Canada
上場年 nan
セクター Finance

Royal Bank Of Canada Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.21 83.62 84.05 83.85 2164100.0 83.85
2021-02-12 83.78 83.05 83.05 83.61 1401600.0 83.61
2021-02-11 83.67 82.86 83.58 83.29 1570700.0 83.29
2021-02-10 84.29 83.09 83.98 83.39 1753200.0 83.39
2021-02-09 84.32 83.54 83.97 84.26 996500.0 84.26
2021-02-08 84.22 83.61 83.61 84.09 1278700.0 84.09
2021-02-05 83.69 83.13 83.69 83.52 1331600.0 83.52
2021-02-04 83.04 82.52 82.71 82.87 1136200.0 82.87
2021-02-03 82.65 82.07 82.52 82.51 773300.0 82.51
2021-02-02 82.82 81.75 82.03 82.47 659300.0 82.47
2021-02-01 81.63 80.85 81.32 81.27 618000.0 81.27
2021-01-29 82.12 80.53 81.77 80.87 1813100.0 80.87
2021-01-28 82.8 81.01 81.68 82.13 2330700.0 82.13
2021-01-27 82.5 81.2 82.45 81.33 1083200.0 81.33
2021-01-26 83.69 83.04 83.5 83.46 576200.0 83.46
2021-01-25 83.88 82.66 83.55 83.4 2363600.0 83.4
2021-01-22 84.89 84.12 84.62 84.3 3041300.0 83.22
2021-01-21 85.96 85.08 85.58 85.33 2081300.0 84.24
2021-01-20 85.45 84.68 84.96 85.44 607000.0 84.35
2021-01-19 85.42 84.59 85.25 84.67 2029100.0 83.59
2021-01-15 85.21 84.29 84.88 85.06 700300.0 83.97
2021-01-14 86.14 84.97 85.55 85.58 569700.0 84.48
2021-01-13 85.72 84.92 84.93 85.44 751200.0 84.35
2021-01-12 85.47 84.48 84.48 85.31 551000.0 84.22
2021-01-11 84.82 84.04 84.19 84.4 540700.0 83.32
2021-01-08 85.73 84.34 85.46 84.96 635100.0 83.87
2021-01-07 85.28 84.33 84.6 85.2 900900.0 84.11
2021-01-06 84.59 83.01 83.3 84.35 907700.0 83.27
2021-01-05 83.29 81.91 81.92 83.1 744600.0 82.04
2021-01-04 82.68 81.35 82.62 81.87 734300.0 80.82
2020-12-31 82.76 81.89 82.25 82.06 673500.0 81.01
2020-12-30 82.65 82.06 82.55 82.12 380100.0 81.07
2020-12-29 82.55 81.67 82.37 82.05 479600.0 81.0
2020-12-28 83.06 81.72 82.27 81.81 279700.0 80.76
2020-12-24 81.94 81.34 81.91 81.87 196400.0 80.82
2020-12-23 81.62 80.53 80.72 81.49 565700.0 80.45
2020-12-22 80.75 79.82 80.73 80.13 542500.0 79.1
2020-12-21 81.03 79.84 80.47 80.74 650500.0 79.71
2020-12-18 82.27 81.16 81.97 81.36 565500.0 80.32
2020-12-17 82.73 81.73 82.38 82.07 406300.0 81.02
2020-12-16 82.36 81.42 82.14 82.12 607300.0 81.07
2020-12-15 83.01 82.1 82.82 82.25 592000.0 81.2
2020-12-14 84.0 82.09 83.93 82.17 530100.0 81.12
2020-12-11 83.44 82.63 82.9 83.31 412800.0 82.24
2020-12-10 84.0 82.74 82.93 83.58 539400.0 82.51
2020-12-09 83.38 82.59 82.92 82.9 605700.0 81.84
2020-12-08 82.94 82.32 82.33 82.57 453900.0 81.51
2020-12-07 82.79 81.77 82.02 82.56 519900.0 81.5
2020-12-04 82.64 82.01 82.64 82.3 666400.0 81.25
2020-12-03 83.03 82.08 82.5 82.21 604600.0 81.16
2020-12-02 82.91 81.58 82.74 82.18 798900.0 81.13
2020-12-01 83.4 82.64 83.18 82.66 661800.0 81.6
2020-11-30 83.23 81.96 82.77 81.98 731700.0 80.93
2020-11-27 83.54 82.87 82.92 83.21 270200.0 82.14
2020-11-25 83.21 81.93 82.43 82.92 636600.0 81.86
2020-11-24 82.88 81.42 81.62 82.85 818200.0 81.79
2020-11-23 80.78 79.93 79.98 80.72 638900.0 79.69
2020-11-20 80.0 79.4 79.7 79.74 580200.0 78.72
2020-11-19 79.72 78.78 79.36 79.69 505600.0 78.67
2020-11-18 80.0 78.92 79.19 79.57 668700.0 78.55
2020-11-17 79.23 77.09 77.09 78.96 657900.0 77.95
2020-11-16 77.73 77.04 77.55 77.69 512000.0 76.69
2020-11-13 76.9 76.33 76.56 76.44 970400.0 75.46
2020-11-12 76.42 75.57 76.21 76.37 1058600.0 75.39
2020-11-11 77.05 76.39 76.58 76.7 682300.0 75.72
2020-11-10 76.5 75.21 75.25 76.16 836900.0 75.18
2020-11-09 77.44 74.96 76.44 75.06 1116900.0 74.1
2020-11-06 74.48 73.78 74.2 74.19 388700.0 73.24
2020-11-05 74.67 73.65 74.23 73.8 576600.0 72.85
2020-11-04 73.82 71.23 71.78 73.35 559700.0 72.41
2020-11-03 72.47 71.41 71.57 72.19 740400.0 71.27
2020-11-02 70.7 69.82 70.49 70.56 549500.0 69.66
2020-10-30 70.0 69.11 69.56 69.99 811600.0 69.09
2020-10-29 70.1 67.78 68.35 69.75 896600.0 68.86
2020-10-28 69.57 68.42 69.28 68.48 705500.0 67.6
2020-10-27 71.6 70.29 71.6 70.5 668500.0 69.6
2020-10-26 72.63 71.22 72.58 71.6 647800.0 70.68
2020-10-23 73.88 73.13 73.78 73.3 2468000.0 72.36
2020-10-22 74.31 73.43 73.5 74.1 1414300.0 72.34
2020-10-21 73.71 72.79 73.01 73.57 1339400.0 71.82
2020-10-20 73.53 72.8 73.06 73.05 1033000.0 71.31
2020-10-19 74.2 72.81 74.08 72.97 1627400.0 71.24
2020-10-16 73.89 73.32 73.53 73.7 835900.0 71.95
2020-10-15 73.77 72.69 72.85 73.47 873200.0 71.72
2020-10-14 74.27 73.75 74.0 73.82 1383500.0 72.07
2020-10-13 74.48 73.46 74.48 74.03 756600.0 72.27
2020-10-12 74.91 74.15 74.44 74.67 425300.0 72.9
2020-10-09 74.51 73.74 74.4 74.16 783200.0 72.4
2020-10-08 74.28 73.72 73.92 74.02 1078100.0 72.26
2020-10-07 73.77 72.81 73.04 73.57 1868600.0 71.82
2020-10-06 72.97 71.79 72.46 71.87 464600.0 70.16
2020-10-05 72.2 71.0 71.41 72.0 427200.0 70.29
2020-10-02 71.09 69.48 69.6 70.76 644600.0 69.08
2020-10-01 70.58 69.64 70.58 70.41 495400.0 68.74
2020-09-30 70.75 69.97 70.38 70.14 808700.0 68.47
2020-09-29 71.31 69.88 71.2 70.12 618200.0 68.45
2020-09-28 71.81 71.3 71.44 71.45 738100.0 69.75
2020-09-25 70.64 69.67 69.94 70.62 529300.0 68.94
2020-09-24 71.04 69.47 69.75 70.6 695000.0 68.92
2020-09-23 71.56 69.93 71.39 70.0 654600.0 68.34
2020-09-22 71.59 70.43 71.0 70.86 434700.0 69.18
2020-09-21 71.27 69.97 71.21 70.87 595200.0 69.19
2020-09-18 73.2 72.32 73.13 72.34 456100.0 70.62
2020-09-17 73.56 72.47 72.73 73.28 407000.0 71.54
2020-09-16 74.69 73.33 74.33 73.4 509100.0 71.66
2020-09-15 74.7 74.18 74.52 74.41 474600.0 72.64
2020-09-14 74.39 73.85 74.1 74.23 492300.0 72.47
2020-09-11 74.03 73.12 73.25 73.72 555000.0 71.97
2020-09-10 74.37 72.85 74.36 73.03 510000.0 71.29
2020-09-09 74.31 73.21 73.24 74.03 711900.0 72.27
2020-09-08 73.35 72.6 73.28 72.76 810900.0 71.03
2020-09-04 75.49 73.72 75.21 74.22 844500.0 72.46
2020-09-03 76.1 74.29 76.0 74.52 706100.0 72.75
2020-09-02 76.43 75.66 75.89 75.91 717200.0 74.11
2020-09-01 76.08 75.4 75.86 75.79 597800.0 73.99
2020-08-31 77.36 76.08 77.26 76.12 854300.0 74.31
2020-08-28 78.31 76.9 78.05 77.2 469600.0 75.37
2020-08-27 77.98 77.3 77.46 77.57 700500.0 75.73
2020-08-26 78.0 76.86 77.4 77.11 1167500.0 75.28
2020-08-25 76.03 75.1 75.44 75.99 610400.0 74.18
2020-08-24 75.22 74.56 74.59 74.89 565300.0 73.11
2020-08-21 74.34 73.65 73.83 74.31 321700.0 72.54
2020-08-20 74.53 73.23 73.33 74.33 637100.0 72.56
2020-08-19 74.73 73.88 74.26 73.92 622800.0 72.16
2020-08-18 74.04 73.5 73.77 73.89 520500.0 72.13
2020-08-17 73.88 73.4 73.59 73.6 501500.0 71.85
2020-08-14 73.89 73.23 73.49 73.54 395000.0 71.79
2020-08-13 74.23 73.55 73.97 73.86 495200.0 72.1
2020-08-12 74.69 73.85 74.21 73.98 596600.0 72.22
2020-08-11 73.9 72.9 73.04 73.42 819800.0 71.68
2020-08-10 72.08 71.27 71.5 72.03 583900.0 70.32
2020-08-07 71.3 70.3 70.78 71.3 511300.0 69.61
2020-08-06 71.28 70.18 70.18 71.11 625000.0 69.42
2020-08-05 70.72 69.86 69.99 70.62 464900.0 68.94
2020-08-04 69.85 68.77 68.77 69.43 631000.0 67.78
2020-08-03 69.64 68.96 69.26 69.14 247200.0 67.5
2020-07-31 69.21 68.56 69.1 69.09 670400.0 67.45
2020-07-30 69.41 68.22 68.62 69.39 550800.0 67.74
2020-07-29 69.87 68.81 69.35 69.83 661100.0 68.17
2020-07-28 69.75 69.05 69.66 69.11 761800.0 67.47
2020-07-27 69.95 69.21 69.59 69.85 623100.0 68.19
2020-07-24 70.12 69.27 70.06 69.84 4840900.0 68.18
2020-07-23 71.42 70.83 71.14 70.91 3096900.0 68.44
2020-07-22 71.19 70.72 71.05 71.13 578800.0 68.65
2020-07-21 71.57 70.84 70.93 71.09 740700.0 68.61
2020-07-20 70.7 69.87 70.58 70.12 746100.0 67.68
2020-07-17 70.81 70.29 70.6 70.62 610600.0 68.16
2020-07-16 71.24 70.25 70.34 70.44 726100.0 67.99
2020-07-15 71.46 70.28 70.28 70.86 834500.0 68.39
2020-07-14 69.75 68.02 68.56 69.62 967600.0 67.19
2020-07-13 69.51 68.44 68.69 68.63 1204100.0 66.24
2020-07-10 68.51 67.03 67.03 68.48 665500.0 66.09
2020-07-09 68.1 66.7 67.86 67.16 1368300.0 64.82
2020-07-08 68.34 67.45 68.07 68.06 644100.0 65.69
2020-07-07 68.63 67.66 68.46 67.93 766700.0 65.56
2020-07-06 69.2 68.27 69.2 69.02 784300.0 66.61
2020-07-02 69.32 67.81 68.41 68.16 881100.0 65.78
2020-07-01 68.7 67.36 68.18 67.42 446200.0 65.07
2020-06-30 68.21 66.79 66.87 67.8 785600.0 65.44
2020-06-29 68.01 66.81 67.31 67.41 852400.0 65.06
2020-06-26 67.84 66.41 67.42 66.68 1170600.0 64.36
2020-06-25 68.5 66.9 67.02 68.28 872400.0 65.9
2020-06-24 68.03 67.03 67.73 67.28 1166000.0 64.94
2020-06-23 69.26 67.81 68.71 68.32 856600.0 65.94
2020-06-22 68.23 67.29 67.64 68.04 651800.0 65.67
2020-06-19 69.38 67.74 69.38 67.99 1192200.0 65.62
2020-06-18 68.85 67.16 67.57 68.45 859000.0 66.06
2020-06-17 68.82 67.65 68.79 67.98 591000.0 65.61
2020-06-16 69.67 67.54 69.23 68.48 1114200.0 66.09
2020-06-15 68.33 65.42 65.71 67.37 1095300.0 65.02
2020-06-12 68.26 66.6 67.95 67.3 2190400.0 64.95
2020-06-11 68.02 65.81 67.37 65.99 1405000.0 63.69
2020-06-10 71.19 69.59 70.86 69.74 940000.0 67.31
2020-06-09 71.36 70.25 70.36 70.65 1590000.0 68.19
2020-06-08 73.3 71.49 73.28 71.89 1109300.0 69.38
2020-06-05 74.13 71.48 73.23 71.92 1231400.0 69.41
2020-06-04 70.62 68.77 69.69 70.44 947100.0 67.99
2020-06-03 71.02 69.82 70.5 69.94 1344200.0 67.5
2020-06-02 70.07 67.88 68.2 69.33 1760600.0 66.91
2020-06-01 67.6 65.14 65.17 67.34 1111500.0 64.99
2020-05-29 66.17 64.34 65.56 64.85 1654000.0 62.59
2020-05-28 67.32 65.75 67.21 66.25 1245500.0 63.94
2020-05-27 67.34 63.26 63.34 66.97 2295000.0 64.64
2020-05-26 63.82 60.89 60.97 63.78 2556400.0 61.56
2020-05-22 59.81 58.45 59.77 58.87 1392800.0 56.82
2020-05-21 61.78 59.93 61.62 59.98 1329300.0 57.89
2020-05-20 62.4 60.91 60.92 61.87 1474700.0 59.71
2020-05-19 61.32 59.7 61.3 60.03 1607800.0 57.94
2020-05-18 61.96 60.2 60.6 61.64 1129600.0 59.49
2020-05-15 59.38 58.24 58.58 58.74 1098800.0 56.69
2020-05-14 59.61 57.11 57.97 59.53 1927900.0 57.46
2020-05-13 60.54 58.14 60.41 58.52 1535500.0 56.48
2020-05-12 62.27 60.32 61.88 60.34 1015000.0 58.24
2020-05-11 61.9 60.5 60.64 61.72 1139800.0 59.57
2020-05-08 61.5 60.63 61.03 61.33 985400.0 59.19
2020-05-07 61.11 60.06 60.4 60.17 957000.0 58.07
2020-05-06 60.89 59.5 60.82 59.79 932100.0 57.71
2020-05-05 61.48 60.06 61.26 60.23 1022800.0 58.13
2020-05-04 60.41 59.12 59.53 60.33 1156600.0 58.23
2020-05-01 60.43 59.6 60.43 60.05 1301100.0 57.96
2020-04-30 62.86 61.42 62.42 61.59 1340000.0 59.44
2020-04-29 63.78 62.6 62.69 63.65 1623600.0 61.43
2020-04-28 62.28 61.08 61.8 61.5 1304600.0 59.36
2020-04-27 60.71 58.97 59.88 60.48 1093500.0 58.37
2020-04-24 58.96 57.82 58.7 58.88 963600.0 56.83
2020-04-23 59.46 58.39 58.95 58.42 1086700.0 56.38
2020-04-22 59.58 58.2 59.44 58.43 1410300.0 56.39
2020-04-21 60.91 59.07 59.99 59.12 2463400.0 56.33
2020-04-20 62.6 60.38 60.93 61.36 1441100.0 58.46
2020-04-17 62.44 60.58 61.42 62.33 1531100.0 59.38
2020-04-16 60.92 58.96 60.51 58.97 1611600.0 56.18
2020-04-15 61.52 60.17 61.06 60.56 1344700.0 57.7
2020-04-14 63.51 61.75 63.19 62.64 1268300.0 59.68
2020-04-13 63.29 61.28 63.28 62.14 1652100.0 59.2
2020-04-09 64.21 62.23 63.31 63.11 1387400.0 60.13
2020-04-08 62.69 60.61 61.97 62.4 1408200.0 59.45
2020-04-07 64.25 61.24 63.43 61.25 1614400.0 58.36
2020-04-06 61.03 59.75 60.3 60.78 1312800.0 57.91
2020-04-03 59.29 57.41 58.75 57.97 1089900.0 55.23
2020-04-02 60.78 58.14 58.14 58.99 1352000.0 56.2
2020-04-01 59.73 58.24 59.11 58.5 1847200.0 55.74
2020-03-31 62.12 58.71 59.25 61.55 1721400.0 58.64
2020-03-30 59.96 56.84 58.76 59.84 1829500.0 57.01
2020-03-27 60.51 57.81 59.25 58.98 2286700.0 56.19
2020-03-26 63.52 60.29 60.46 61.46 2873100.0 58.56
2020-03-25 62.71 56.73 57.5 59.68 3389000.0 56.86
2020-03-24 56.42 52.0 53.06 56.36 3120800.0 53.7
2020-03-23 54.27 49.55 53.66 49.61 3623900.0 47.27
2020-03-20 58.97 54.35 57.77 54.51 2844400.0 51.93
2020-03-19 56.88 53.64 54.84 56.63 1726700.0 53.95
2020-03-18 59.85 53.89 59.02 55.93 2647800.0 53.29
2020-03-17 65.2 59.24 60.44 62.43 2087500.0 59.48
2020-03-16 61.72 56.19 56.41 59.89 1931600.0 57.06
2020-03-13 65.05 59.68 60.72 64.72 2692100.0 61.66
2020-03-12 59.51 56.08 59.51 57.18 2584100.0 54.48
2020-03-11 66.21 63.79 65.86 63.91 3020700.0 60.89
2020-03-10 67.99 65.02 67.57 67.28 2150300.0 64.1
2020-03-09 69.25 65.22 67.12 65.41 2899600.0 62.32
2020-03-06 73.5 72.17 72.78 72.69 3054300.0 69.26
2020-03-05 74.72 73.77 74.32 74.31 2158700.0 70.8
2020-03-04 76.72 74.93 76.37 75.61 2573800.0 72.04
2020-03-03 77.53 75.1 77.1 75.2 2811400.0 71.65
2020-03-02 76.81 73.98 74.41 76.74 2726400.0 73.11
2020-02-28 75.04 73.33 74.17 74.47 3452600.0 70.95
2020-02-27 77.24 75.6 77.05 75.99 3327800.0 72.4
2020-02-26 80.44 78.07 80.12 78.09 1587800.0 74.4
2020-02-25 81.47 79.64 81.47 79.79 1888600.0 76.02
2020-02-24 81.71 80.44 80.87 81.41 1219100.0 77.56
2020-02-21 82.74 81.92 82.02 82.62 1294200.0 78.72
2020-02-20 81.72 81.23 81.41 81.4 922000.0 77.55
2020-02-19 81.73 81.3 81.73 81.52 491300.0 77.67
2020-02-18 81.53 81.0 81.36 81.4 613600.0 77.55