$70.65 +0.60 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201770.1170.6869.9270.65777,613
1/20/201793.2694.2893.2694.172,348,916
1/19/201770.3570.3569.8570.05693,823
1/19/201793.3093.6093.1093.281,564,933
1/18/201771.4671.6470.2570.361,113,960
1/18/201793.6893.7792.8193.292,028,057
1/17/201771.9072.1771.5471.651,004,637
1/17/201794.1094.1293.4393.581,779,031
1/16/201794.5094.7693.9294.271,321,325
1/13/201771.5072.2471.4171.961,224,602
1/13/201794.0594.9093.8994.502,320,145
1/12/201771.4971.5270.8071.411,082,272
1/12/201793.5993.9193.0193.752,796,395
1/11/201770.2871.3370.1071.291,195,366
1/11/201793.1294.0092.9093.896,061,452
1/10/201770.1070.4670.0670.31870,875
1/10/201792.8493.1792.5092.971,658,566
1/9/201769.8370.0969.4569.94712,517
1/9/201792.4592.7292.0292.521,527,016
1/6/201770.1470.3469.8670.07918,989
1/6/201793.0193.0192.4392.721,412,339
1/5/201769.7670.6569.7670.081,183,094
1/5/201793.0093.5492.6092.822,508,741
1/4/201768.5269.9068.5269.771,719,845
1/4/201791.5393.0491.4592.842,828,735
1/3/201767.9268.4267.8568.14853,826
1/3/201791.3791.9291.1191.501,853,917
12/30/201668.1668.2967.6067.71717,457
12/30/201691.5091.6690.8090.871,450,311
12/29/201667.7868.0567.3367.68618,889
12/29/201691.8591.9690.8991.411,192,939
12/28/201667.6967.9567.4667.71471,898
12/28/201691.9992.2091.4391.801,801,902
12/27/201667.9767.9867.8567.90267,936
12/23/201667.9267.9767.6867.77423,297
12/23/201692.0292.0491.6891.68876,083
12/22/201668.0968.2767.8568.21609,342
12/22/201691.9292.1391.5492.021,556,410
12/21/201668.7568.8368.3768.61448,828
12/21/201692.0092.1491.7191.96941,169
12/20/201668.7668.9968.5168.81747,621
12/20/201692.1992.2991.7991.951,802,701
12/19/201668.6868.7168.3968.421,136,518
12/19/201691.8992.0691.5791.791,855,628
12/16/201668.5868.8268.3568.631,037,848
12/16/201691.8991.9591.4491.6310,149,454
12/15/201667.9368.7567.8968.56910,085
12/15/201690.7091.7890.7091.493,313,308
12/14/201669.3269.3568.2168.301,241,563
12/14/201690.9891.1790.3290.673,248,816
12/13/201668.9969.7068.9569.46911,689
12/13/201690.3591.4790.3591.202,326,459
12/12/201668.6668.8468.5268.76816,401
12/12/201690.0690.4689.9490.302,096,173
12/9/201667.8668.7467.8668.531,123,122
12/9/201689.8090.5189.5690.302,270,384
12/8/201666.9668.1466.7567.801,090,763
12/8/201688.4290.0188.3389.433,661,688
12/7/201666.3166.7666.0366.751,065,124
12/7/201688.0288.3987.7088.333,007,170
12/6/201666.6066.6266.1866.28822,900
12/6/201688.5888.5987.9688.021,890,984
12/5/201666.4866.6966.2066.28939,261
12/5/201688.0688.3687.8987.921,802,842
12/2/201665.7566.1865.5866.07921,560
12/2/201687.3087.9387.1587.731,721,150
12/1/201665.2665.9764.9265.461,296,755
12/1/201687.1687.9486.8387.303,473,867
11/30/201666.5066.5564.8264.822,017,822
11/30/201689.0089.0087.0487.086,331,009
11/29/201666.4567.1166.4367.051,736,931
11/29/201689.5690.1689.5090.121,825,572
11/28/201666.8167.0066.3266.49757,195
11/28/201689.7489.9089.0389.272,022,548
11/25/201666.4766.5766.1066.53393,195
11/25/201689.7590.0089.2189.731,236,814
11/24/201689.7189.9989.5489.65632,145
11/23/201666.0966.6965.8866.591,027,101
11/23/201689.0189.9689.0089.831,772,844
11/22/201667.0367.0765.8666.331,060,278
11/22/201689.4290.0088.6889.252,885,072
11/21/201665.1666.4665.0566.371,574,435
11/21/201687.5089.2687.4088.953,347,113
11/18/201664.2464.6864.2064.55639,351
11/18/201686.8387.4086.7787.272,865,480
11/17/201664.1264.5663.9464.34937,588
11/17/201686.1187.0685.9086.832,641,362
11/16/201663.5364.2363.5364.01896,313
11/16/201685.7586.2685.5486.031,719,903
11/15/201663.9964.1163.7363.99831,957
11/15/201686.7186.7485.8786.021,986,949
11/14/201663.5464.0463.2063.89940,529
11/14/201686.0886.8285.7186.632,449,526
11/11/201663.2963.6762.9263.47938,047
11/11/201685.5886.0985.1785.982,423,601
11/10/201663.1263.9362.6963.651,135,645
11/10/201684.7986.0184.5185.783,357,331
11/9/201661.8463.3161.6263.061,514,855
11/9/201682.9784.6982.8384.342,950,184
11/8/201662.0662.8462.0062.76687,180
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center