RBC Pref N

RY_pn
🏛️ canada →
25.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.25 21.39 21.25 21.39 0.0M
2022-12-28 21.31 21.35 21.30 21.30 0.0M
2022-12-23 21.35 21.35 21.35 21.35 0.0M
2022-12-22 21.31 21.55 21.31 21.45 0.0M
2022-12-21 21.50 21.51 21.35 21.35 0.0M
2022-12-20 21.50 21.51 21.45 21.50 0.0M
2022-12-19 21.69 21.69 21.50 21.50 0.0M
2022-12-16 21.56 21.56 21.56 21.56 0.0M
2022-12-15 21.45 21.64 21.45 21.56 0.0M
2022-12-14 21.50 21.50 21.35 21.35 0.0M
2022-12-13 21.38 21.50 21.35 21.50 0.0M
2022-12-12 21.35 21.49 21.35 21.49 0.0M
2022-12-09 20.72 21.54 20.72 21.53 0.0M
2022-12-08 21.37 21.73 21.37 21.45 0.0M
2022-12-07 21.91 21.91 21.50 21.70 0.0M
2022-12-06 21.56 21.82 21.55 21.82 0.0M
2022-12-05 21.99 21.99 21.75 21.75 0.0M
2022-12-02 21.96 21.99 21.95 21.99 0.0M
2022-12-01 22.60 22.60 21.90 21.90 0.0M
2022-11-30 21.85 21.95 21.75 21.94 0.0M
2022-11-29 21.33 21.70 21.33 21.70 0.0M
2022-11-28 21.34 21.50 21.10 21.10 0.0M
2022-11-25 20.71 21.25 20.70 21.23 0.0M
2022-11-24 21.00 21.00 20.80 20.80 0.0M
2022-11-23 20.46 21.19 20.46 21.19 0.0M
2022-11-22 20.50 20.50 20.41 20.48 0.0M
2022-11-21 20.51 20.52 20.50 20.50 0.0M
2022-11-18 20.60 20.64 20.57 20.57 0.0M
2022-11-17 20.76 20.80 20.60 20.60 0.0M
2022-11-16 20.75 20.82 20.71 20.76 0.0M
2022-11-15 20.61 20.62 20.51 20.62 0.0M
2022-11-14 20.57 20.65 20.50 20.65 0.0M
2022-11-11 20.40 20.60 20.39 20.60 0.0M
2022-11-10 20.52 20.53 20.40 20.40 0.0M
2022-11-08 20.41 20.45 20.40 20.45 0.0M
2022-11-07 20.39 20.45 20.39 20.45 0.0M
2022-11-04 20.45 20.45 20.39 20.39 0.0M
2022-11-03 20.12 20.45 20.12 20.45 0.0M
2022-11-02 20.31 20.33 20.29 20.29 0.0M
2022-11-01 20.80 20.80 20.40 20.40 0.0M
2022-10-31 20.15 20.20 20.10 20.20 0.0M
2022-10-28 20.10 20.14 20.01 20.04 0.0M
2022-10-27 19.90 20.06 19.90 19.90 0.0M
2022-10-26 19.32 19.85 19.31 19.80 0.0M
2022-10-25 19.67 19.67 19.31 19.31 0.0M
2022-10-24 19.95 19.95 19.75 19.80 0.0M
2022-10-21 20.09 20.18 19.55 19.55 0.1M
2022-10-20 20.11 20.16 20.00 20.00 0.0M
2022-10-19 20.16 20.30 20.12 20.12 0.0M
2022-10-18 20.30 20.30 20.20 20.21 0.0M
2022-10-17 20.04 20.08 20.04 20.08 0.0M
2022-10-14 20.35 20.35 20.12 20.12 0.0M
2022-10-13 20.60 20.60 20.34 20.36 0.0M
2022-10-12 20.79 20.85 20.70 20.82 0.0M
2022-10-11 21.01 21.01 20.64 20.85 0.0M
2022-10-07 21.30 21.30 21.00 21.08 0.0M
2022-10-06 21.12 21.23 21.01 21.14 0.0M
2022-10-05 21.42 21.50 21.27 21.27 0.0M
2022-10-04 21.40 21.60 21.30 21.35 0.0M
2022-10-03 21.57 21.57 21.57 21.57 0.0M
2022-09-30 21.53 21.53 21.35 21.35 0.0M
2022-09-29 21.91 21.91 21.52 21.75 0.0M
2022-09-28 22.00 22.00 21.69 21.80 0.0M
2022-09-27 22.29 22.33 22.20 22.33 0.0M
2022-09-26 22.80 22.80 22.25 22.25 0.0M
2022-09-23 23.08 23.09 22.75 22.75 0.0M
2022-09-22 23.18 23.18 23.00 23.00 0.0M
2022-09-21 23.30 23.30 23.17 23.17 0.0M
2022-09-20 23.18 23.18 23.17 23.17 0.0M
2022-09-19 23.30 23.30 23.30 23.30 0.0M
2022-09-16 23.22 23.22 23.22 23.22 0.0M
2022-09-15 23.44 23.44 23.44 23.44 0.0M
2022-09-14 23.33 23.70 23.31 23.60 0.0M
2022-09-13 23.72 23.72 23.59 23.67 0.0M
2022-09-12 23.72 23.72 23.72 23.72 0.0M
2022-09-09 23.99 23.99 23.80 23.80 0.0M
2022-09-02 23.90 23.91 23.90 23.91 0.0M
2022-09-01 23.81 23.81 23.81 23.81 0.0M
2022-08-31 23.96 23.96 23.96 23.96 0.0M
2022-08-30 24.29 24.30 24.00 24.00 0.0M
2022-08-29 24.10 24.10 24.10 24.10 0.0M
2022-08-26 24.15 24.15 24.00 24.00 0.0M
2022-08-25 23.69 24.01 23.69 24.00 0.0M
2022-08-24 23.91 24.01 23.91 24.00 0.0M
2022-08-22 23.89 23.90 23.89 23.90 0.0M
2022-08-19 24.12 24.12 24.12 24.12 0.0M
2022-08-18 24.00 24.02 24.00 24.02 0.0M
2022-08-17 23.91 23.91 23.91 23.91 0.0M
2022-08-16 24.08 24.08 24.08 24.08 0.0M
2022-08-15 23.85 23.96 23.84 23.96 0.0M
2022-08-10 23.80 23.80 23.80 23.80 0.0M
2022-08-09 23.68 23.76 23.68 23.76 0.0M
2022-08-02 23.75 23.80 23.75 23.80 0.0M
2022-07-29 23.58 23.80 23.58 23.80 0.0M
2022-07-28 23.12 23.50 23.12 23.50 0.0M
2022-07-27 23.25 23.25 23.25 23.25 0.0M
2022-07-26 23.25 23.25 23.25 23.25 0.0M
2022-07-25 23.16 23.40 23.16 23.40 0.0M
2022-07-22 23.29 23.44 23.29 23.44 0.0M
2022-07-21 23.17 23.17 23.10 23.12 0.0M
2022-07-20 23.25 23.30 23.25 23.30 0.0M
2022-07-19 23.17 23.46 23.17 23.46 0.0M
2022-07-18 23.20 23.20 23.14 23.14 0.0M
2022-07-15 23.31 23.38 23.14 23.14 0.0M
2022-07-13 23.20 23.24 23.14 23.14 0.0M
2022-07-12 23.80 23.80 23.14 23.35 0.0M
2022-07-11 23.65 23.65 23.64 23.65 0.0M
2022-07-08 23.66 23.66 23.64 23.64 0.0M
2022-07-06 23.66 23.66 23.65 23.65 0.0M
2022-07-04 24.01 24.01 24.00 24.00 0.0M
2022-06-30 23.73 23.73 23.62 23.62 0.0M
2022-06-29 23.46 23.46 23.46 23.46 0.0M
2022-06-28 23.61 23.61 23.61 23.61 0.0M
2022-06-27 23.55 23.55 23.50 23.50 0.0M
2022-06-24 23.51 23.55 23.51 23.55 0.0M
2022-06-23 23.65 23.65 23.55 23.55 0.0M
2022-06-22 23.61 23.65 23.60 23.65 0.0M
2022-06-21 23.72 23.72 23.72 23.72 0.0M
2022-06-20 23.61 23.61 23.60 23.61 0.0M
2022-06-17 23.61 23.61 23.61 23.61 0.0M
2022-06-16 23.75 23.75 23.60 23.60 0.0M
2022-06-15 23.85 23.85 23.75 23.75 0.0M
2022-06-14 24.15 24.15 23.98 24.00 0.0M
2022-06-13 24.00 24.15 24.00 24.11 0.0M
2022-06-09 24.55 24.55 24.55 24.55 0.0M
2022-06-08 24.76 24.86 24.76 24.85 0.0M
2022-06-03 24.86 24.86 24.86 24.86 0.0M
2022-06-02 24.34 24.85 24.34 24.85 0.0M
2022-06-01 24.54 24.67 24.54 24.58 0.0M
2022-05-31 24.30 24.55 24.30 24.55 0.0M
2022-05-30 24.57 24.57 24.38 24.38 0.0M
2022-05-27 24.15 24.40 24.14 24.40 0.0M
2022-05-26 24.39 24.39 24.09 24.09 0.0M
2022-05-25 23.99 24.38 23.99 24.38 0.0M
2022-05-24 23.77 23.77 23.77 23.77 0.0M
2022-05-19 24.00 24.00 24.00 24.00 0.0M
2022-05-18 24.09 24.09 23.94 24.00 0.0M
2022-05-17 23.97 23.97 23.96 23.96 0.0M
2022-05-16 23.97 23.99 23.90 23.90 0.0M
2022-05-13 23.90 23.94 23.85 23.94 0.0M
2022-05-12 23.80 23.80 23.75 23.80 0.0M
2022-05-11 23.84 23.85 23.75 23.85 0.0M
2022-05-10 23.86 23.95 23.86 23.95 0.0M
2022-05-09 24.05 24.05 23.71 23.86 0.0M
2022-05-06 24.03 24.07 23.85 24.07 0.0M
2022-05-05 23.95 23.99 23.72 23.99 0.0M
2022-05-04 23.98 23.98 23.98 23.98 0.0M
2022-05-03 23.89 23.90 23.89 23.90 0.0M
2022-05-02 23.76 23.82 23.76 23.82 0.0M
2022-04-29 23.01 23.51 23.01 23.51 0.0M
2022-04-28 22.90 22.90 22.90 22.90 0.0M
2022-04-27 22.74 22.86 22.74 22.86 0.0M
2022-04-26 22.85 22.85 22.80 22.80 0.0M
2022-04-25 23.72 23.72 22.49 22.49 0.0M
2022-04-22 23.80 23.80 23.69 23.69 0.0M
2022-04-21 24.37 24.37 24.30 24.30 0.0M
2022-04-20 24.46 24.46 24.27 24.27 0.0M
2022-04-19 24.73 24.73 24.41 24.45 0.0M
2022-04-18 24.40 24.50 24.40 24.45 0.0M
2022-04-14 24.21 24.31 24.21 24.25 0.0M
2022-04-13 24.45 24.45 24.25 24.25 0.0M
2022-04-12 24.33 24.41 24.30 24.41 0.0M
2022-04-11 24.81 24.81 24.27 24.27 0.0M
2022-04-08 24.50 24.70 24.46 24.46 0.0M
2022-04-07 24.91 24.91 24.11 24.25 0.0M
2022-04-06 25.05 25.10 24.90 24.91 0.0M
2022-04-05 25.08 25.08 25.05 25.05 0.0M
2022-04-04 25.06 25.06 25.02 25.04 0.0M
2022-04-01 25.25 25.25 25.02 25.10 0.0M
2022-03-31 25.04 25.28 25.04 25.28 0.0M
2022-03-30 25.30 25.30 25.00 25.30 0.0M
2022-03-29 25.00 25.00 24.96 24.96 0.0M
2022-03-28 24.99 25.02 24.99 25.00 0.0M
2022-03-25 25.34 25.34 25.20 25.20 0.0M
2022-03-24 25.41 25.41 25.34 25.34 0.0M
2022-03-23 25.49 25.50 25.41 25.41 0.0M
2022-03-22 25.55 25.55 25.49 25.49 0.0M
2022-03-21 25.55 25.65 25.55 25.55 0.0M
2022-03-18 25.55 25.65 25.36 25.65 0.0M
2022-03-17 25.55 25.59 25.55 25.55 0.0M
2022-03-16 25.53 25.71 25.53 25.56 0.0M
2022-03-15 25.70 25.70 25.70 25.70 0.0M
2022-03-14 25.67 25.68 25.60 25.60 0.0M
2022-03-11 25.65 25.75 25.65 25.75 0.0M
2022-03-10 25.74 25.74 25.74 25.74 0.0M
2022-03-09 25.69 25.69 25.69 25.69 0.0M
2022-03-08 25.61 25.63 25.61 25.63 0.0M
2022-03-07 25.80 25.80 25.65 25.70 0.0M
2022-03-04 25.76 25.80 25.76 25.80 0.0M
2022-03-02 25.90 25.90 25.90 25.90 0.0M
2022-03-01 25.79 26.08 25.79 26.08 0.0M
2022-02-28 25.76 25.80 25.74 25.77 0.0M
2022-02-25 25.78 25.78 25.78 25.78 0.0M
2022-02-24 25.52 25.55 25.51 25.51 0.0M
2022-02-23 25.65 25.65 25.65 25.65 0.0M
2022-02-22 25.62 25.65 25.62 25.65 0.0M
2022-02-18 25.66 25.66 25.56 25.63 0.0M
2022-02-17 25.71 25.71 25.68 25.68 0.0M
2022-02-16 25.72 25.72 25.72 25.72 0.0M
2022-02-15 25.66 25.83 25.65 25.70 0.0M
2022-02-14 25.75 25.75 25.71 25.73 0.0M
2022-02-10 25.76 25.76 25.73 25.73 0.0M
2022-02-09 25.76 25.76 25.76 25.76 0.0M
2022-02-08 25.90 25.90 25.77 25.77 0.0M
2022-02-07 25.80 25.85 25.80 25.85 0.0M
2022-02-04 25.80 25.80 25.80 25.80 0.0M
2022-02-03 25.75 25.75 25.75 25.75 0.0M
2022-02-02 25.78 25.79 25.78 25.79 0.0M
2022-02-01 25.70 25.75 25.70 25.75 0.0M
2022-01-31 25.77 25.77 25.69 25.70 0.0M
2022-01-28 25.65 25.65 25.65 25.65 0.0M
2022-01-27 25.62 25.77 25.62 25.77 0.0M
2022-01-25 25.85 25.85 25.61 25.61 0.0M
2022-01-24 26.06 26.06 26.01 26.01 0.0M
2022-01-21 26.09 26.18 26.07 26.18 0.0M
2022-01-20 26.08 26.08 26.07 26.07 0.0M
2022-01-19 26.08 26.08 26.08 26.08 0.0M
2022-01-14 26.05 26.05 26.05 26.05 0.0M
2022-01-10 26.21 26.21 26.09 26.09 0.0M
2022-01-07 26.14 26.19 26.14 26.19 0.0M
2022-01-06 26.17 26.17 26.03 26.03 0.0M
2022-01-05 26.17 26.17 26.01 26.01 0.0M
2022-01-04 25.96 25.96 25.96 25.96 0.0M