$63.63 -0.71 (%) Royal Bank of Canada - NYSE

May. 29, 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
5/29/201563.8364.0563.0363.631,386,805
5/29/201579.9780.1878.7879.072,628,862
5/28/201564.0864.5763.2664.341,240,191
5/28/201580.4280.8579.0880.052,607,255
5/27/201564.0264.4863.7864.151,635,485
5/27/201579.8180.5179.4179.942,086,341
5/26/201564.8064.8163.5463.991,213,549
5/26/201580.3080.3978.9679.571,921,289
5/25/201580.2380.4880.1080.31470,292
5/22/201565.4565.5365.0865.32816,146
5/22/201580.3280.4979.9080.401,143,517
5/21/201565.2166.0865.1665.841,405,446
5/21/201579.6480.6079.6480.371,922,792
5/20/201565.5865.7665.1265.221,221,200
5/20/201580.2080.3679.3779.601,781,431
5/19/201564.9565.6864.3365.471,776,203
5/19/201579.2080.3578.6080.092,661,301
5/18/201565.3465.4664.9365.13703,749
5/15/201565.5765.6465.1765.511,522,850
5/15/201578.8979.0078.4878.781,130,797
5/14/201565.8966.1065.4865.781,133,412
5/14/201578.6178.9978.3678.881,399,454
5/13/201565.8266.0265.3565.521,009,866
5/13/201578.7078.9978.2378.441,426,067
5/12/201565.4266.0365.2865.53956,453
5/12/201578.8579.1678.6078.721,636,962
5/11/201565.6065.9665.1665.36718,053
5/11/201579.4479.6578.8079.171,104,458
5/8/201565.6365.8065.2565.521,292,833
5/8/201579.2279.5378.9579.181,229,534
5/7/201565.4865.4864.2765.051,420,697
5/7/201579.0579.0978.0778.832,206,529
5/6/201566.2766.3865.1965.721,380,027
5/6/201579.5979.6378.5579.091,985,877
5/5/201566.5066.7265.6465.961,001,435
5/5/201580.1380.3679.1479.621,976,067
5/4/201566.3166.5866.1266.54914,138
5/4/201580.3680.6480.1180.441,336,879
5/1/201566.3066.3565.8766.011,101,248
5/1/201580.3180.7080.0080.241,145,843
4/30/201567.0167.0166.0766.481,724,760
4/30/201580.7580.8079.7180.112,507,626
4/29/201567.0767.4966.9667.281,282,524
4/29/201580.5080.9780.3580.901,577,304
4/28/201566.6467.2666.3867.251,308,271
4/28/201580.6480.9280.1680.901,407,656
4/27/201566.5366.8266.4066.661,231,798
4/27/201580.7580.9180.3780.681,911,079
4/24/201566.5066.5565.8866.20882,136
4/24/201580.5580.8080.2480.581,763,485
4/23/201565.2966.4965.0966.241,888,943
4/23/201579.6680.6579.6480.451,890,954
4/22/201565.4665.5464.7165.411,464,268
4/22/201580.1080.2179.2079.992,094,835
4/21/201565.7965.8265.1065.351,257,502
4/21/201580.6680.7780.0980.302,101,817
4/20/201566.1766.6866.0966.441,156,041
4/20/201581.0081.4480.8681.272,252,921
4/17/201566.5366.7065.6466.031,647,781
4/17/201580.9180.9380.4180.762,165,003
4/16/201566.0766.9065.8566.672,283,132
4/16/201581.0581.5380.6481.243,143,486
4/15/201564.1666.1964.1366.022,698,220
4/15/201580.5081.4180.4181.254,229,406
4/14/201564.1664.5764.1264.342,027,986
4/14/201580.2180.6080.0480.323,652,900
4/13/201563.2763.6863.1363.651,198,894
4/13/201579.7280.1979.4680.192,116,478
4/10/201562.9563.3162.7963.271,320,562
4/10/201579.2779.6778.9879.602,128,412
4/9/201562.5363.0062.4462.821,578,989
4/9/201578.4579.3678.4079.082,562,431
4/8/201562.6363.1262.2662.521,489,414
4/8/201577.7778.5777.7078.402,244,509
4/7/201561.8462.6461.7762.221,166,480
4/7/201577.4378.1677.2877.812,215,363
4/6/201561.3762.3961.2561.771,733,299
4/6/201576.5277.6776.3377.071,815,789
4/2/201560.6261.4160.5961.131,432,296
4/2/201576.4577.2076.3276.801,984,744
4/1/201560.4760.6559.9160.421,497,034
4/1/201576.4476.6475.7576.252,604,408
3/31/201559.0560.4858.4160.362,064,774
3/31/201575.0076.5474.3876.243,797,018
3/30/201559.4659.9659.2059.351,262,566
3/30/201575.1676.0474.7975.112,497,945
3/27/201560.7260.9359.5859.651,084,058
3/27/201575.9276.1274.9175.092,072,605
3/26/201561.3161.5860.4960.791,351,851
3/26/201576.2576.6475.5475.792,302,259
3/25/201561.9062.1560.7561.001,640,369
3/25/201577.3077.6576.0576.052,482,649
3/24/201561.5161.9161.1061.651,133,476
3/24/201576.6377.3876.4577.021,904,421
3/23/201561.0561.5961.0261.371,214,127
3/23/201576.4877.1076.4776.712,057,340
3/20/201560.1460.9459.9460.761,441,721
3/20/201576.1576.5675.8576.397,484,081
3/19/201560.0060.0759.2359.281,344,007
3/19/201576.2476.2975.4075.642,770,539
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center