Royal Bank of Canada $73.82

down -0.83


22/8/2014 04:03 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
8/22/201474.9675.0873.5073.82625,791
8/22/201482.0782.1580.4780.802,713,520
8/21/201474.4374.8274.4374.65674,969
8/21/201481.5581.9181.5581.662,007,814
8/20/201474.5574.6574.0874.36449,189
8/20/201481.6081.7581.0281.601,753,630
8/19/201474.0874.8273.8274.56716,916
8/19/201480.8481.8480.5681.602,532,818
8/18/201473.5674.3073.4573.88484,480
8/18/201480.1980.9380.0080.411,807,946
8/15/201473.8874.0072.5373.34423,588
8/15/201480.3080.4179.1979.851,542,478
8/14/201472.9873.6472.9873.55347,025
8/14/201479.5880.3179.5880.141,117,173
8/13/201472.9873.0772.6572.84356,242
8/13/201479.8079.8279.3679.55771,423
8/12/201472.7572.9972.3772.88386,723
8/12/201479.4979.8079.1079.641,209,051
8/11/201472.0372.8371.9072.69422,896
8/11/201478.8679.5678.7879.371,034,561
8/8/201472.2572.3971.7271.98782,735
8/8/201479.2279.3978.6878.961,288,689
8/7/201473.0473.1972.2972.63374,762
8/7/201479.7379.8778.9679.391,765,159
8/6/201472.3273.0972.1672.97433,610
8/6/201479.2579.8879.0079.731,651,457
8/5/201472.9673.0172.2572.54522,370
8/5/201479.9079.9079.1179.571,988,737
8/4/201472.6573.2672.5673.18210,172
8/1/201473.6673.8772.3572.61748,347
8/1/201480.3580.5978.9579.372,551,628
7/31/201473.8574.4973.5273.81603,971
7/31/201480.5881.2380.0680.472,873,266
7/30/201473.5374.0273.4273.97337,912
7/30/201480.0580.6979.9880.661,912,446
7/29/201473.9373.9973.5273.56303,876
7/29/201479.9980.1479.8379.881,619,522
7/28/201473.8974.1573.6873.92286,358
7/28/201479.7980.1079.6779.871,411,914
7/25/201473.7674.1573.7073.89272,986
7/25/201479.4180.2179.3879.891,827,314
7/24/201473.9073.9073.6673.83224,216
7/24/201479.2179.4179.0679.31853,439
7/23/201474.1574.2573.6173.84275,860
7/23/201479.5979.6079.0079.261,360,978
7/22/201473.9974.0873.7873.92594,958
7/22/201479.3979.5879.2279.401,957,790
7/21/201474.1674.5074.0774.49340,140
7/21/201479.7279.9679.6579.951,853,271
7/18/201474.3674.6474.1574.22267,560
7/18/201479.7080.1479.6279.702,378,894
7/17/201474.2874.3374.0174.14476,855
7/17/201479.8579.9279.5279.782,183,241
7/16/201473.8374.2773.7374.15526,112
7/16/201479.5279.8479.3579.702,190,688
7/15/201473.4473.8573.4473.68369,862
7/15/201478.6979.4578.6979.192,015,140
7/14/201473.1273.5673.1173.45485,867
7/14/201478.5278.9178.5078.761,908,695
7/11/201473.2473.2472.8472.95262,605
7/11/201478.3278.4578.0678.341,278,189
7/10/201472.9073.5972.8773.59349,509
7/10/201477.8578.3677.7578.342,059,267
7/9/201472.8973.7572.7973.63493,441
7/9/201477.8478.5877.6478.502,118,872
7/8/201472.4572.8872.2172.85494,879
7/8/201477.4377.8377.1077.832,193,526
7/7/201472.5772.8372.1772.63308,322
7/7/201477.2477.5677.0077.562,004,654
7/4/201477.1177.3977.1177.16462,211
7/3/201472.4372.9872.3372.76227,194
7/3/201477.4577.6477.0677.111,402,523
7/2/201471.7572.3171.6372.21393,924
7/2/201476.4477.1076.3277.012,141,965
7/1/201471.5172.0471.5171.95156,343
6/30/201471.2471.8471.1171.43555,225
6/30/201476.1176.7175.9876.281,661,547
6/27/201470.5171.4270.4471.33402,088
6/27/201475.4376.1775.3476.031,649,405
6/26/201469.8270.6669.7870.45371,053
6/26/201474.8575.5374.7675.341,619,347
6/25/201470.0570.2969.7969.85329,628
6/25/201475.1675.4074.8574.891,435,454
6/24/201470.0470.3169.7469.90276,071
6/24/201475.1175.4874.9375.081,755,366
6/23/201469.7770.2469.6970.17341,780
6/23/201475.0075.3574.8375.191,527,505
6/20/201469.8370.0369.6169.80402,859
6/20/201475.2075.4074.9374.975,936,109
6/19/201469.6069.6069.1169.34320,271
6/19/201475.3175.3674.7975.109,734,758
6/18/201469.1869.4968.9569.44295,375
6/18/201475.2175.3874.9575.361,430,171
6/17/201469.3069.4569.1069.201,043,137
6/17/201475.2875.4775.0975.18801,178
6/16/201469.1769.6869.1469.33293,298
6/16/201475.2375.5575.0275.121,607,121
6/13/201468.6069.5168.5969.32737,777
6/13/201474.6175.5274.5275.231,570,236
6/12/201468.8568.8868.3968.80223,410
Trading Center