$60.82 -0.29 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Sep. 27, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
9/26/201661.5261.6061.0261.11566,879
9/26/201681.0281.1080.6780.891,149,161
9/23/201662.2562.2961.6361.78606,785
9/23/201681.7081.8781.2181.401,195,449
9/22/201662.7863.1162.6162.64872,983
9/22/201681.8582.1781.8081.881,609,869
9/21/201661.6562.2761.4862.23797,588
9/21/201681.3281.6081.1381.601,876,785
9/20/201661.3661.4961.0061.32637,105
9/20/201681.0881.3780.7381.061,518,906
9/19/201661.5361.7961.0061.10703,398
9/19/201681.0081.3480.5280.761,582,270
9/16/201661.3961.3960.7361.11918,986
9/16/201681.1981.1980.4580.765,653,306
9/15/201660.6461.9460.6461.841,009,468
9/15/201680.1781.4980.1681.361,777,686
9/14/201660.6761.1960.5060.69856,622
9/14/201679.9880.5079.8680.111,481,120
9/13/201661.1661.2160.5860.871,165,111
9/13/201680.1980.3879.7580.182,335,441
9/12/201661.3461.9361.0961.791,124,719
9/12/201680.3980.8180.1180.701,819,841
9/9/201662.2362.2361.3761.841,262,043
9/9/201680.8480.9780.0980.722,234,530
9/8/201663.0163.1362.5462.71825,264
9/8/201681.2281.3880.8781.061,406,812
9/7/201663.4663.5762.7663.10746,939
9/7/201681.6081.6080.9481.381,466,087
9/6/201663.1863.5362.9263.51957,430
9/6/201681.7181.7281.0381.601,998,122
9/2/201662.7763.0562.6262.77993,112
9/2/201681.7081.9981.4581.501,846,671
9/1/201662.0562.3761.8662.281,082,881
9/1/201681.3881.7281.1581.462,117,749
8/31/201662.3262.4261.7362.121,205,925
8/31/201681.6281.9281.0181.532,691,969
8/30/201662.8262.8262.3062.461,128,622
8/30/201681.9182.0081.5281.792,313,709
8/29/201662.6763.0462.5862.79901,935
8/29/201681.7182.0581.5681.751,828,551
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center