$62.12 +0.15 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201661.8762.7861.8762.121,710,863
4/29/201677.5078.4877.4877.922,208,606
4/28/201661.5362.3761.2961.971,117,501
4/28/201677.5078.1877.1477.782,238,489
4/27/201661.7462.1061.4661.79926,298
4/27/201677.8078.2077.7577.961,682,463
4/26/201661.2861.9061.2161.67733,572
4/26/201677.3578.1677.3577.811,982,410
4/25/201660.9361.2260.6860.96794,758
4/25/201677.3077.6276.8977.291,487,493
4/22/201661.1861.7361.0361.261,065,634
4/22/201677.4877.9677.4077.581,816,622
4/21/201661.3761.4060.6260.851,385,402
4/21/201677.8577.9077.1977.513,037,503
4/20/201661.8162.5761.7062.231,836,179
4/20/201678.5078.9378.3078.722,746,777
4/19/201661.3161.9661.2861.861,677,138
4/19/201677.9478.4077.8578.342,316,848
4/18/201659.9260.8259.8660.781,017,034
4/18/201677.3077.8777.1677.773,020,763
4/15/201660.1060.4459.8460.42968,925
4/15/201677.2977.6377.1177.541,960,552
4/14/201659.9460.7059.9460.191,036,243
4/14/201677.0077.9076.9077.392,275,789
4/13/201659.7960.2259.4759.951,870,406
4/13/201676.4377.0876.1576.773,106,657
4/12/201658.3759.7858.1759.381,799,859
4/12/201675.1876.3274.9875.742,963,701
4/11/201657.8458.5957.7658.061,126,367
4/11/201674.7875.6074.7774.912,165,802
4/8/201656.9157.7556.8757.621,203,130
4/8/201674.0074.9874.0074.812,693,897
4/7/201655.9456.3555.6856.011,578,045
4/7/201673.4774.1673.1873.612,302,304
4/6/201656.3556.5655.6856.41816,039
4/6/201674.1374.2773.3073.933,247,312
4/5/201656.3556.5056.0656.341,381,415
4/5/201674.1174.3573.9374.112,118,872
4/4/201657.6657.7557.0657.191,143,788
4/4/201675.2575.2874.5574.761,904,729
4/1/201656.8757.7156.3257.681,044,711
4/1/201674.4875.1173.7875.102,683,309
3/31/201658.1258.8157.5557.561,308,515
3/31/201675.2575.7674.7374.832,697,795
3/30/201657.6558.5057.6458.251,230,189
3/30/201675.0075.7474.8675.442,086,139
3/29/201656.3857.3355.8457.251,178,229
3/29/201674.4074.8573.7074.782,272,054
3/28/201656.1156.7555.9156.69634,935
3/28/201674.1074.8273.8074.751,379,055
3/24/201655.8955.9255.3955.851,320,873
3/24/201674.2474.2973.5673.972,528,941
3/23/201656.9557.0556.5256.69835,495
3/23/201674.7575.1874.3874.941,658,057
3/22/201657.1957.7657.0757.451,272,941
3/22/201674.8975.3574.6574.792,202,789
3/21/201657.6758.0457.3257.57975,026
3/21/201675.3075.8474.9675.321,550,236
3/18/201658.4858.6057.5457.661,593,516
3/18/201675.8675.9475.0175.226,915,159
3/17/201657.5758.6457.2458.352,024,800
3/17/201674.8576.2574.6475.863,403,718
3/16/201655.7957.0455.7356.841,470,390
3/16/201674.6275.1173.8974.622,388,993
3/15/201655.3755.8655.2055.831,065,047
3/15/201673.9074.6173.7874.602,263,380
3/14/201655.7656.1955.5055.951,232,218
3/14/201673.9674.6373.8274.252,235,155
3/11/201655.7656.1655.5156.071,434,979
3/11/201673.9574.3073.3774.253,073,814
3/10/201655.4055.8054.3754.911,627,321
3/10/201673.7374.0272.7673.242,692,958
3/9/201654.3655.4954.3255.242,448,024
3/9/201672.9273.7072.8073.212,937,371
3/8/201653.8354.2953.5654.131,447,207
3/8/201671.8672.7071.7872.702,933,814
3/7/201653.2554.4453.1254.391,247,653
3/7/201671.0772.2970.9972.222,789,961
3/4/201652.8953.7252.6353.601,145,393
3/4/201670.9571.5770.5071.382,916,338
3/3/201652.2952.8852.0652.81873,393
3/3/201670.4670.8470.0570.752,459,719
3/2/201651.8952.3551.1852.211,383,166
3/2/201669.9070.5569.0670.132,887,263
3/1/201651.7952.6351.6652.231,902,820
3/1/201669.7470.6169.7270.142,980,840
2/29/201650.6051.1950.4650.971,337,463
2/29/201668.6169.2468.2669.073,048,928
2/26/201650.5950.9550.1650.591,077,342
2/26/201668.4768.9267.8668.292,179,439
2/25/201649.8150.3349.4250.001,276,714
2/25/201668.0068.0567.3567.782,879,750
2/24/201649.2349.5447.4049.512,815,174
2/24/201668.2068.2065.5567.816,442,614
2/23/201651.4951.8950.4550.582,066,964
2/23/201670.8671.4969.4369.633,128,689
2/22/201652.4252.6251.3451.551,479,962
2/22/201671.8771.9970.3570.493,320,534
2/19/201650.7051.8750.4051.751,221,336
2/19/201670.1371.4169.6871.283,163,593
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center