$46.67 -0.84 (%) Royal Bank of Canada - NYSE

Feb. 11, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
2/10/201648.9149.6747.4047.511,676,988
2/10/201668.2568.8966.0066.193,279,376
2/9/201648.8849.6948.0848.732,168,402
2/9/201668.2168.5066.6867.644,707,639
2/8/201650.4950.6349.4649.752,499,529
2/8/201670.3670.6068.9369.293,986,891
2/5/201651.4151.6450.9451.171,212,309
2/5/201670.7471.3370.5071.142,257,835
2/4/201651.2752.0851.2251.641,388,644
2/4/201670.0971.2970.0170.992,882,221
2/3/201650.7751.2149.6350.901,534,546
2/3/201670.4170.5868.9770.142,866,791
2/2/201649.9650.1149.3949.941,367,702
2/2/201670.1470.3769.4570.083,009,418
2/1/201651.1251.2650.5651.161,265,322
2/1/201671.7071.7070.8371.272,071,846
1/29/201650.9751.3049.8851.241,787,714
1/29/201671.4472.5570.2272.554,558,754
1/28/201649.6550.5948.9750.552,106,419
1/28/201669.5071.0568.8171.054,410,943
1/27/201648.0849.3347.9248.641,560,397
1/27/201667.6969.2267.5268.633,167,773
1/26/201647.6348.4147.2648.011,431,333
1/26/201667.4168.0666.8467.623,391,302
1/25/201648.6548.7146.9246.971,735,676
1/25/201669.1369.1366.9467.032,805,011
1/22/201647.6649.0047.2948.972,809,883
1/22/201667.5069.3467.0469.345,199,470
1/21/201645.7947.0245.5146.772,505,438
1/21/201666.0867.0865.6366.833,894,007
1/20/201645.4945.6444.3745.262,355,521
1/20/201666.6466.7564.9565.625,653,469
1/19/201646.7647.0646.1046.292,367,087
1/19/201667.7868.2967.1067.434,896,506
1/18/201666.5167.5866.5166.871,543,231
1/15/201647.2047.2745.8446.112,150,154
1/15/201668.0768.1466.5767.055,710,436
1/14/201648.3148.6047.2548.412,377,519
1/14/201669.3069.7568.0069.575,310,576
1/13/201650.0450.2348.0448.202,225,874
1/13/201671.3071.5069.0669.153,208,803
1/12/201649.9650.3048.9749.751,244,404
1/12/201670.8871.4370.0470.922,765,805
1/11/201649.9650.0149.0449.461,334,795
1/11/201670.3270.4769.8670.412,294,066
1/8/201650.3350.3849.4249.481,664,913
1/8/201671.0071.0369.9470.072,615,658
1/7/201650.0250.5049.8349.871,789,202
1/7/201670.5070.9870.2070.253,636,462
1/6/201651.3451.5650.7250.841,350,731
1/6/201672.2572.5671.4771.572,894,334
1/5/201652.5752.8051.6752.071,136,710
1/5/201673.2173.5872.3672.822,276,700
1/4/201652.7052.7251.8252.401,273,425
1/4/201673.2773.2772.0573.042,359,551
12/31/201554.0954.2353.5353.58835,255
12/31/201575.0475.3374.0774.152,000,752
12/30/201554.5054.5354.1154.37827,921
12/30/201575.8275.8875.1975.591,292,586
12/29/201554.4655.0154.3654.901,100,071
12/29/201575.6076.0975.4875.871,272,465
12/28/201554.3354.3453.9654.20704,509
12/24/201554.2454.7454.1054.57447,025
12/24/201574.9875.7474.8475.64814,679
12/23/201553.7954.1853.5154.10829,346
12/23/201574.7175.0074.2975.001,363,998
12/22/201553.4553.6152.7153.37858,009
12/22/201574.5074.7573.5174.391,642,674
12/21/201553.5953.9152.9653.34951,704
12/21/201574.6575.1474.0474.551,943,317
12/18/201553.3953.7753.2153.291,404,070
12/18/201574.5074.9074.1274.259,698,222
12/17/201554.2354.6153.3453.69999,112
12/17/201575.2375.7974.4674.942,579,106
12/16/201553.7854.5153.4954.441,117,947
12/16/201574.0075.1573.8275.052,531,213
12/15/201553.0753.7153.0253.581,226,217
12/15/201572.8073.6872.6973.652,259,672
12/14/201553.2453.5052.2852.721,738,633
12/14/201573.0473.3371.9372.452,819,039
12/11/201554.0054.0153.0353.131,302,667
12/11/201573.8573.8672.8572.992,969,014
12/10/201554.8255.3354.4154.41953,882
12/10/201574.3775.1474.1574.152,268,360
12/9/201554.5755.7654.3754.951,307,016
12/9/201574.0075.4074.0074.550
12/8/201554.8555.1254.3154.651,352,807
12/8/201574.5175.0073.8274.302,918,272
12/7/201556.6056.6955.3355.801,403,895
12/7/201576.3176.4974.8175.413,066,657
12/4/201557.2057.4456.6557.321,354,121
12/4/201576.3976.8875.7576.590
12/3/201557.9857.9856.8757.201,225,583
12/3/201577.2077.3775.9176.360
12/2/201557.9158.0057.0657.571,997,973
12/2/201577.6577.6776.4576.872,840,430
12/1/201557.1057.6856.9157.591,285,724
12/1/201576.3077.1176.0076.882,655,528
11/30/201556.3757.0456.3656.851,204,495
11/30/201575.3076.1475.3076.083,034,410
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center