$53.96 0.00 (%) Royal Bank of Canada - NYSE

Sep. 1, 2015 | 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
9/1/201554.6854.8153.5953.961,904,129
9/1/201571.9772.1470.9071.332,869,224
8/31/201555.3455.8154.0855.561,862,840
8/31/201573.6473.7371.9673.343,224,967
8/28/201555.5955.7754.9155.761,824,974
8/28/201573.8773.9572.8273.703,181,106
8/27/201555.1356.7254.6156.042,886,315
8/27/201573.0674.8572.3673.994,394,422
8/26/201555.3755.5753.0154.203,604,918
8/26/201573.8073.8970.6472.106,388,828
8/25/201555.0555.3954.1054.163,113,933
8/25/201572.9273.7972.1572.363,812,324
8/24/201551.6454.9151.2753.354,647,521
8/24/201568.1772.4968.0570.715,592,112
8/21/201556.0956.5155.2155.232,900,650
8/21/201573.3974.0572.7072.803,288,314
8/20/201557.3357.3556.5556.591,873,341
8/20/201575.1475.1474.0474.083,026,771
8/19/201557.5058.3756.9057.782,170,469
8/19/201575.2876.3074.8875.763,107,743
8/18/201557.6057.9757.1157.911,230,623
8/18/201575.2575.7174.7575.601,502,053
8/17/201557.6257.6956.9157.621,157,692
8/17/201575.5075.6174.6975.431,833,893
8/14/201557.7158.2157.6558.04913,736
8/14/201575.4176.0975.3775.971,124,991
8/13/201558.2758.2857.4657.681,173,889
8/13/201575.9476.0775.1575.391,457,659
8/12/201558.3858.6157.7458.461,830,959
8/12/201576.1076.1474.9275.842,468,722
8/11/201558.8758.8757.7958.411,273,352
8/11/201576.9677.0075.9676.611,905,450
8/10/201558.2959.6158.2459.481,070,793
8/10/201576.5977.6076.5077.281,935,760
8/7/201558.5758.9257.8858.131,415,579
8/7/201577.1277.5276.0376.332,928,062
8/6/201558.6158.9258.3458.811,995,255
8/6/201577.2877.5476.6377.062,782,528
8/5/201558.3658.6258.2758.531,140,239
8/5/201576.7577.3076.5177.201,959,452
8/4/201557.9458.5357.6858.041,225,799
8/4/201576.0876.8475.7576.481,757,249
8/3/201558.2258.2557.4257.79876,603
7/31/201558.4558.9258.1458.351,306,748
7/31/201575.9076.6975.7176.261,986,478
7/30/201558.1758.4457.5858.191,267,771
7/30/201575.7075.9974.9275.751,893,882
7/29/201557.0458.4356.9558.241,698,254
7/29/201573.9075.6573.7075.652,935,219
7/28/201556.7057.2856.1256.961,889,149
7/28/201573.7174.0272.9873.622,275,574
7/27/201556.9957.0056.1356.361,574,445
7/27/201574.0774.1273.1973.522,554,095
7/24/201557.5457.6656.9157.032,921,300
7/24/201575.3675.3674.3074.593,024,269
7/23/201558.1758.1857.5057.801,540,176
7/23/201575.6675.7474.9175.533,048,078
7/22/201558.8258.9058.2158.621,513,005
7/22/201576.6176.7375.8076.482,151,724
7/21/201559.3259.6358.9259.191,350,087
7/21/201577.1477.1976.3276.621,538,956
7/20/201559.6859.7558.8759.321,406,736
7/20/201577.4777.5776.5977.161,794,832
7/17/201560.2260.2359.2959.512,732,793
7/17/201578.1078.1677.0577.301,819,632
7/16/201560.1660.7559.9360.091,218,179
7/16/201577.6078.4577.4977.913,033,556
7/15/201560.2860.3359.3759.811,907,858
7/15/201577.0877.4876.6777.252,671,775
7/14/201560.3160.3659.7060.331,942,950
7/14/201576.9676.9776.1276.901,752,073
7/13/201560.7860.7860.3060.421,227,320
7/13/201577.4877.5276.8776.922,153,060
7/10/201559.8360.3959.7760.351,341,087
7/10/201576.1176.6076.1176.581,585,459
7/9/201560.0560.3159.2759.391,817,334
7/9/201576.1276.5475.3575.483,552,087
7/8/201559.5359.7959.2359.311,813,244
7/8/201575.9876.1075.4575.605,049,567
7/7/201560.0260.1559.0460.122,599,181
7/7/201576.4976.5075.3676.453,295,180
7/6/201559.9461.0259.9160.401,233,107
7/6/201575.8876.9975.8076.373,834,389
7/3/201576.2676.7576.1576.714,432,141
7/2/201560.9160.9460.2160.731,404,558
7/2/201576.4476.6275.7776.211,509,902
7/1/201561.5061.8461.0161.27852,405
6/30/201561.8062.0361.1361.151,249,979
6/30/201576.7277.1576.3376.382,650,475
6/29/201562.4762.6161.5661.711,559,547
6/29/201577.3477.5776.3076.473,156,631
6/26/201563.2763.5863.0563.561,007,903
6/26/201578.2578.4978.0278.262,499,568
6/25/201563.2863.6563.1263.38881,771
6/25/201578.3178.5877.9578.141,952,484
6/24/201562.9763.4262.7663.03889,897
6/24/201577.9078.5877.6278.113,137,903
6/23/201562.8663.4062.7063.193,378,859
6/23/201577.7478.2877.5777.943,889,223
6/22/201562.8563.4062.7762.88856,645
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!