$69.27 +0.19 (%) Royal Bank of Canada - NYSE

Dec. 26, 2014 | 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
12/26/201469.4069.5269.2369.27245,957
12/24/201469.2669.5368.7769.08307,843
12/24/201480.5080.7579.9180.31704,140
12/23/201468.2669.3068.1668.94668,311
12/23/201479.6280.5079.4880.242,539,635
12/22/201468.8768.9768.0468.24966,931
12/22/201480.2080.2279.1979.471,887,673
12/19/201468.6769.1967.8168.78745,130
12/19/201479.6680.3178.6679.2210,742,555
12/18/201469.1369.1367.8868.331,064,800
12/18/201480.0080.1878.7879.263,172,642
12/17/201467.5768.9367.2968.41794,769
12/17/201478.7579.9178.2979.632,530,032
12/16/201466.6068.4766.2967.511,054,095
12/16/201477.5579.6577.1278.563,248,767
12/15/201466.9367.3365.8866.52859,721
12/15/201477.6778.1276.6377.583,006,974
12/12/201467.7267.7566.6166.84831,791
12/12/201478.2878.3076.9077.412,794,314
12/11/201467.8169.0167.6768.05769,297
12/11/201478.1679.5578.0278.492,725,426
12/10/201469.3769.5167.3868.411,000,342
12/10/201479.4579.7077.4178.619,226,936
12/9/201469.2669.8568.7569.81603,524
12/9/201479.3979.9178.6379.912,318,552
12/8/201469.9170.0567.9069.551,651,888
12/8/201479.9980.1877.8379.853,742,106
12/5/201470.7070.9069.4570.381,196,589
12/5/201480.6380.9279.4280.402,859,523
12/4/201471.4271.5470.2270.881,023,912
12/4/201481.3081.5079.8980.634,003,696
12/3/201471.6372.1671.1071.75769,237
12/3/201481.5082.1381.0381.592,315,578
12/2/201472.3172.4270.8571.441,347,955
12/2/201482.2182.4380.7281.423,049,440
12/1/201473.1773.6272.6273.05865,011
12/1/201483.3983.7182.2082.782,689,295
11/28/201472.9973.4672.9073.15188,804
11/28/201483.2083.8783.1083.161,628,909
11/27/201482.9783.3382.8083.331,109,263
11/26/201473.3073.7973.2473.70317,448
11/26/201482.4082.9182.3482.791,171,666
11/25/201473.3473.5073.0773.19582,090
11/25/201482.5682.6682.1582.321,971,487
11/24/201473.6273.8072.6073.04574,895
11/24/201482.9583.0582.0282.471,419,694
11/21/201473.9074.0973.3673.45457,607
11/21/201483.2083.2182.4782.531,606,387
11/20/201473.0973.4573.0373.34499,388
11/20/201482.7783.0882.6783.041,606,326
11/19/201472.4773.2272.1673.04676,292
11/19/201482.3483.1281.9082.902,786,901
11/18/201472.8273.1372.5972.68447,862
11/18/201482.4982.6382.1082.141,433,448
11/17/201472.5273.2272.5272.80653,822
11/17/201482.0482.7882.0282.232,059,785
11/14/201472.5472.8772.4472.83459,409
11/14/201482.4482.4781.8682.211,903,926
11/13/201472.7972.9272.1072.23428,169
11/13/201482.4082.5681.9282.151,389,786
11/12/201472.1472.6571.9372.57433,334
11/12/201481.6182.2581.3982.252,284,249
11/11/201471.7872.6071.7072.18419,309
11/11/201481.6582.3181.5881.791,366,663
11/10/201471.8071.9771.4871.63425,648
11/10/201481.1881.6581.1081.581,492,145
11/7/201471.1571.7271.1471.50483,560
11/7/201481.0181.4880.6581.081,276,854
11/6/201471.4071.7670.7270.95517,609
11/6/201481.6081.9080.7981.161,777,700
11/5/201470.6071.6370.3471.35599,458
11/5/201480.7481.5980.4181.272,869,687
11/4/201470.2370.9569.9570.39594,816
11/4/201480.1480.9379.8080.322,079,923
11/3/201470.9271.0770.2470.46653,085
11/3/201480.0080.3279.6880.011,655,432
10/31/201471.0071.4470.7871.17677,339
10/31/201480.0080.6579.7980.012,633,627
10/30/201470.7571.3970.6471.12580,485
10/30/201479.2079.9079.0379.611,732,268
10/29/201471.5671.5670.1070.67628,143
10/29/201479.6579.6678.5079.131,896,628
10/28/201470.7571.2170.7071.13648,153
10/28/201479.2879.6479.1379.471,788,657
10/27/201470.2770.3969.7670.32630,837
10/27/201479.0679.1078.3179.071,889,959
10/24/201470.6471.0270.4570.62740,209
10/24/201479.1579.6378.9579.281,918,926
10/23/201470.2570.7070.0870.39907,446
10/23/201478.9679.4578.8279.312,341,582
10/22/201471.2171.2770.4070.621,107,547
10/22/201480.3580.3579.1379.462,906,439
10/21/201470.9571.5070.6071.33865,256
10/21/201479.8780.3079.2080.092,136,567
10/20/201470.2070.4569.6970.25666,404
10/20/201479.2479.4878.5579.201,845,197
10/17/201469.5970.1469.2069.93853,409
10/17/201478.2379.0977.6778.822,947,557
10/16/201466.8969.7066.4268.711,367,901
10/16/201475.8078.3175.2577.343,904,134
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center