$60.96 +0.39 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
6/16/201676.6577.4676.1277.322,523,690
6/15/201660.0160.1159.5459.591,131,141
6/15/201677.3577.5577.0077.012,576,160
6/14/201660.9660.9959.8559.991,192,529
6/14/201678.2778.2776.9577.113,259,474
6/13/201660.9361.5760.9361.29633,926
6/13/201678.0578.6978.0578.501,868,788
6/10/201661.7862.2261.2661.571,151,675
6/10/201678.5678.9478.2178.572,044,457
6/9/201662.3262.4461.8662.39783,710
6/9/201679.3479.4578.7479.341,570,352
6/8/201663.0963.4362.4762.781,045,907
6/8/201680.1580.3979.4679.802,188,586
6/7/201662.2562.7362.0962.641,102,393
6/7/201679.7080.0479.5179.952,802,596
6/6/201661.3362.1261.3361.90941,710
6/6/201679.3079.8579.2179.331,636,478
6/3/201661.1861.5160.6861.281,078,525
6/3/201679.3979.5478.6579.262,207,040
6/2/201660.2060.8559.9660.781,041,193
6/2/201679.0079.7378.7279.622,207,187
6/1/201659.7660.6459.3460.571,053,679
6/1/201678.3479.2477.7979.102,037,614
5/31/201661.6361.8160.1660.211,511,511
5/31/201680.4480.8378.8378.834,993,235
5/30/201680.7580.9780.2080.39786,400
5/27/201661.2961.9261.1461.851,020,045
5/27/201679.9080.6879.8380.552,574,671
5/26/201661.5962.0261.3461.731,299,609
5/26/201679.7980.4879.4880.003,763,999
5/25/201660.1261.1759.9660.891,180,747
5/25/201678.7779.6978.7079.252,575,966
5/24/201659.6360.1759.3759.741,345,478
5/24/201678.0778.9378.0678.522,470,798
5/23/201659.2759.7758.7459.40588,669
5/20/201659.3959.6759.2059.34726,307
5/20/201677.8878.1777.7377.852,060,767
5/19/201659.4059.4958.6559.171,027,623
5/19/201677.9878.0577.0577.572,267,809
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center