$65.18 -1.26 (%) Royal Bank of Canada - NYSE

Apr. 21, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
3/18/201559.4960.6259.0960.491,501,739
3/18/201576.0976.3275.3875.952,448,383
3/17/201559.3059.7358.8959.64871,503
3/17/201575.8376.3175.2076.162,470,427
3/16/201559.3860.0059.1959.771,415,141
3/16/201575.7876.7675.6276.302,689,300
3/13/201559.7959.8258.6059.16994,708
3/13/201576.2376.2775.1075.691,737,425
3/12/201560.1660.6959.9660.00899,198
3/12/201576.0176.7675.9876.351,969,328
3/11/201559.6759.9359.2759.52863,927
3/11/201575.8076.5075.3475.981,729,938
3/10/201560.6660.6859.4859.651,496,552
3/10/201576.5076.6575.0775.692,404,332
3/9/201561.4061.4660.9561.05929,077
3/9/201577.2877.3776.7276.931,594,294
3/6/201561.3461.7660.8361.111,098,144
3/6/201577.2577.8376.7077.162,150,277
3/5/201561.8762.5861.6561.681,240,583
3/5/201577.2077.9876.9477.102,030,399
3/4/201561.5362.0761.0262.01983,614
3/4/201577.0077.3076.3977.041,949,314
3/3/201562.7262.7861.7061.841,273,196
3/3/201578.4078.4076.9877.042,565,306
3/2/201562.6862.7362.0162.341,170,641
3/2/201578.4878.5677.7578.221,821,433
2/27/201562.3763.2762.3662.621,827,775
2/27/201578.0079.1577.9078.314,238,757
2/26/201562.5763.1062.2862.391,475,659
2/26/201578.0078.7777.8478.072,729,394
2/25/201561.5862.6861.5662.642,617,115
2/25/201576.5677.9376.5577.804,582,210
2/24/201559.0760.3158.9760.091,891,079
2/24/201574.5075.5674.4575.052,446,187
2/23/201560.0960.0959.1359.691,730,516
2/23/201575.5175.5774.4475.132,726,124
2/20/201561.4161.6860.2660.591,876,492
2/20/201576.9277.2175.5676.013,162,127
2/19/201561.0262.1160.3361.791,918,770
2/19/201576.5077.6275.6177.233,108,872
2/18/201562.4062.4161.6361.821,198,376
2/18/201577.6977.7076.5676.792,401,605
2/17/201562.7063.0462.2862.811,018,388
2/17/201577.7978.0577.3077.701,955,727
2/13/201562.1862.7262.0762.261,433,800
2/13/201577.6878.0977.3977.542,725,063
2/12/201561.3562.0961.2862.031,459,282
2/12/201577.1077.5276.4377.422,788,036
2/11/201560.4460.8960.2660.691,250,446
2/11/201576.4177.0576.1476.731,839,020
2/10/201561.5261.5760.4460.791,512,112
2/10/201576.9577.0275.7076.422,607,039
2/9/201561.0161.7860.8861.351,576,241
2/9/201576.4076.9175.8576.401,908,704
2/6/201560.8461.6660.4660.721,953,228
2/6/201575.8976.8875.6376.073,381,595
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center