$62.76 -0.20 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
8/26/201663.1163.8462.6262.761,034,658
8/26/201681.2581.9581.1781.541,650,153
8/25/201663.2563.3262.7462.961,072,856
8/25/201681.7781.8781.1081.372,661,689
8/24/201663.9864.1363.0063.381,663,430
8/24/201683.0083.0081.5581.862,667,282
8/23/201662.9963.7862.9763.601,613,460
8/23/201681.3982.2581.3882.232,855,241
8/22/201662.6362.6562.2262.56832,747
8/22/201680.7281.0780.4281.071,934,456
8/19/201662.3963.0062.1362.92805,447
8/19/201680.2380.9680.0780.962,018,803
8/18/201662.5562.7862.4362.74695,521
8/18/201680.2180.2479.8880.141,353,825
8/17/201662.0862.5661.8862.47765,177
8/17/201679.9680.3779.8280.341,248,184
8/16/201662.1862.4561.9762.21644,344
8/16/201680.1080.2179.8179.941,175,185
8/15/201662.0862.2361.9162.03477,940
8/15/201680.3180.3580.0180.16767,801
8/12/201661.9562.0461.5561.79779,659
8/12/201680.1880.3079.7480.151,380,313
8/11/201661.7062.1961.5862.03812,477
8/11/201680.3080.6380.3080.451,485,769
8/10/201661.5561.7561.3261.41816,708
8/10/201680.2580.4680.0880.241,193,293
8/9/201660.7061.3160.7061.13807,179
8/9/201679.9280.4479.9180.221,260,246
8/8/201660.4860.7960.4060.69905,092
8/8/201679.6579.9479.5279.871,418,534
8/5/201660.2260.4259.9960.31905,905
8/5/201679.2079.5879.0779.461,582,311
8/4/201660.2860.7859.9860.51930,842
8/4/201678.8879.1478.2478.801,426,861
8/3/201660.0960.4059.9660.29602,095
8/3/201678.8079.0678.6078.791,037,412
8/2/201660.4260.7959.8860.00932,475
8/2/201679.0979.2778.4778.641,850,432
8/1/201660.8760.9560.2360.28461,726
7/29/201660.6461.2960.4760.961,371,771
7/29/201679.4579.9079.2179.591,616,753
7/28/201660.3160.7159.9260.57830,171
7/28/201679.5179.9878.9479.771,424,728
7/27/201660.9961.0959.9260.17922,882
7/27/201680.3580.5079.2279.431,971,868
7/26/201660.4561.0660.3560.92840,273
7/26/201679.7880.6979.7080.412,077,941
7/25/201660.1660.5160.1660.41744,094
7/25/201679.5679.9679.5579.871,170,547
7/22/201660.8661.1160.3560.58826,540
7/22/201679.7579.9979.4579.601,380,200
7/21/201661.8462.0161.4161.44856,691
7/21/201680.7080.8380.3480.381,571,266
7/20/201661.3961.9561.2461.89919,196
7/20/201680.2780.8580.1780.722,078,241
7/19/201661.6361.6361.1761.38884,659
7/19/201680.1180.2179.6979.941,353,458
7/18/201661.8062.0161.5661.851,375,537
7/18/201680.3280.5280.0080.011,831,188
7/15/201662.0062.1061.6361.92782,033
7/15/201680.0980.1979.9680.101,439,535
7/14/201661.5662.2661.5661.911,163,143
7/14/201679.5580.1679.5579.821,951,764
7/13/201660.7361.3460.4361.041,462,381
7/13/201679.2579.4778.8379.272,140,879
7/12/201660.3260.9560.0660.661,635,690
7/12/201678.6079.1878.4579.082,582,403
7/11/201659.7859.9759.5259.56924,499
7/11/201677.9578.5577.9578.112,534,580
7/8/201659.3859.8359.1159.361,252,329
7/8/201677.0078.0076.9977.352,737,533
7/7/201659.5259.6158.7559.01811,004
7/7/201676.7776.9276.3576.731,753,734
7/6/201658.8259.2358.2159.141,005,815
7/6/201676.6976.7475.8376.613,294,174
7/5/201659.3859.6159.1059.101,171,184
7/5/201676.9777.2776.5776.932,458,237
7/4/201676.8777.3276.7077.191,014,881
7/1/201659.0459.4358.7959.201,068,798
6/30/201659.5459.5658.7259.091,746,571
6/30/201677.1177.1276.0776.343,563,652
6/29/201659.2059.5658.7959.251,459,084
6/29/201676.9877.4076.5276.902,781,989
6/28/201658.4358.7257.9758.631,337,450
6/28/201676.3076.6575.7676.382,566,373
6/27/201658.7558.7557.0157.502,166,944
6/27/201676.4576.4674.6475.203,716,357
6/24/201659.8360.5259.0559.392,452,727
6/24/201677.0078.2776.6177.214,569,518
6/23/201662.0662.4961.9962.43930,121
6/23/201679.1479.7379.1079.692,126,578
6/22/201661.5861.9461.1161.12806,490
6/22/201678.6879.2078.4478.471,483,444
6/21/201661.1661.7360.9161.40836,918
6/21/201678.3978.9578.1178.621,685,626
6/20/201661.4361.7360.8960.951,076,216
6/20/201678.5078.8978.0178.012,411,279
6/17/201660.0660.6759.9760.131,393,402
6/17/201677.4278.0277.2477.609,142,865
6/16/201658.8759.9258.2659.611,164,538
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center