Stockscreener 앱 받기
144.30
0.09%
0.16
Royal Bank Of Canada 주식 (RY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-15 | $144.8 | $144.2 | $0.58 | 16,492.0 | +0.08% |
| 2025-09-12 | $144.9 | $144.0 | $0.955 | 549,530.0 | -0.68% |
| 2025-09-11 | $145.2 | $144.3 | $0.93 | 635,686.0 | +0.69% |
| 2025-09-10 | $144.7 | $144.0 | $0.71 | 572,618.0 | +0.10% |
| 2025-09-09 | $145.0 | $143.9 | $1.02 | 741,974.0 | -0.43% |
| 2025-09-08 | $145.3 | $144.2 | $1.16 | 869,501.0 | +0.08% |
| 2025-09-05 | $146.5 | $144.0 | $2.53 | 946,375.0 | -0.91% |
| 2025-09-04 | $146.3 | $145.2 | $1.11 | 553,414.0 | +0.12% |
| 2025-09-03 | $145.7 | $144.7 | $0.94 | 653,355.0 | +0.61% |
| 2025-09-02 | $145.0 | $143.2 | $1.79 | 737,574.0 | -0.42% |
| 2025-08-29 | $145.9 | $144.9 | $1.03 | 732,561.0 | -0.34% |
| 2025-08-28 | $146.3 | $144.4 | $1.90 | 1,114,839.0 | +0.41% |
| 2025-08-27 | $147.6 | $141.4 | $6.27 | 3,182,591.0 | +5.51% |
| 2025-08-26 | $137.7 | $136.1 | $1.60 | 1,386,837.0 | +1.01% |
| 2025-08-25 | $137.8 | $136.2 | $1.57 | 726,973.0 | -1.15% |
| 2025-08-22 | $138.3 | $136.0 | $2.37 | 670,436.0 | +1.23% |
| 2025-08-21 | $136.8 | $135.9 | $0.87 | 765,487.0 | -0.21% |
| 2025-08-20 | $136.8 | $136.1 | $0.65 | 615,734.0 | +0.12% |
| 2025-08-19 | $136.6 | $135.9 | $0.6459 | 676,333.0 | -0.06% |
| 2025-08-18 | $136.6 | $136.0 | $0.555 | 595,095.0 | -0.02% |
Royal Bank Of Canada 주식 (RY) 연도별 가격 이력
이 심층 분석에서는 Royal Bank Of Canada 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royal Bank Of Canada 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royal Bank Of Canada 주식 (RY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $146.5 | $143.2 | $3.30 | 6,276,519.0 | -0.76% |
| 2025-08 | $147.6 | $127.4 | $20.26 | 23,035,747.0 | +13.16% |
| 2025-07 | $134.3 | $128.1 | $6.12 | 22,717,366.0 | -2.35% |
| 2025-06 | $131.7 | $126.0 | $5.67 | 17,006,831.0 | +3.86% |
| 2025-05 | $129.5 | $119.5 | $9.96 | 25,846,459.0 | +5.66% |
| 2025-04 | $120.1 | $106.1 | $14.01 | 33,833,512.0 | +6.35% |
| 2025-03 | $119.5 | $108.8 | $10.70 | 17,608,869.0 | -4.61% |
| 2025-02 | $121.4 | $113.7 | $7.70 | 19,594,998.0 | -3.08% |
| 2025-01 | $124.3 | $117.6 | $6.72 | 24,605,208.0 | +1.18% |
Royal Bank Of Canada 주식 (RY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $128.1 | $118.7 | $9.32 | 14,202,803.0 | -4.08% |
| 2024-11 | $125.8 | $120.3 | $5.56 | 22,222,085.0 | +3.95% |
| 2024-10 | $127.0 | $120.4 | $6.55 | 27,490,225.0 | -3.08% |
| 2024-09 | $125.1 | $119.9 | $5.17 | 12,312,370.0 | +3.27% |
| 2024-08 | $121.1 | $102.9 | $18.23 | 21,885,080.0 | +8.09% |
| 2024-07 | $112.7 | $105.9 | $6.75 | 24,507,382.0 | +5.04% |
| 2024-06 | $109.5 | $102.4 | $7.07 | 11,706,431.0 | -2.64% |
| 2024-05 | $109.5 | $96.52 | $12.95 | 19,725,036.0 | +12.85% |
| 2024-04 | $103.9 | $95.84 | $8.04 | 26,896,747.0 | -4.01% |
| 2024-03 | $101.5 | $96.56 | $4.94 | 21,419,969.0 | +3.91% |
| 2024-02 | $99.06 | $93.97 | $5.09 | 22,141,499.0 | -0.54% |
| 2024-01 | $101.4 | $96.69 | $4.71 | 33,437,099.0 | -3.48% |
Royal Bank Of Canada 주식 (RY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.1 | $89.85 | $12.22 | 19,276,160.0 | +11.87% |
| 2023-11 | $90.54 | $79.14 | $11.40 | 19,236,844.0 | +13.17% |
| 2023-10 | $87.26 | $77.90 | $9.36 | 31,822,142.0 | -8.65% |
| 2023-09 | $92.10 | $86.64 | $5.46 | 15,548,088.0 | -2.95% |
| 2023-08 | $98.49 | $88.14 | $10.35 | 21,061,056.0 | -9.11% |
| 2023-07 | $100.8 | $93.66 | $7.17 | 22,836,002.0 | +3.79% |
| 2023-06 | $96.11 | $89.25 | $6.86 | 12,126,643.0 | +6.74% |
| 2023-05 | $100.0 | $88.03 | $11.98 | 16,859,787.0 | -9.90% |
| 2023-04 | $100.6 | $96.00 | $4.56 | 18,731,432.0 | +3.90% |
| 2023-03 | $101.2 | $90.99 | $10.25 | 21,584,485.0 | -5.81% |
| 2023-02 | $104.7 | $98.95 | $5.77 | 12,323,591.0 | -0.86% |
| 2023-01 | $102.4 | $93.30 | $9.13 | 20,007,799.0 | +8.87% |
0.45%
자본화:
|
볼륨(24시간):