$60.16 -0.57 (%) Royal Bank of Canada - NYSE

Jul. 6, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
7/3/201576.2676.7576.1576.714,432,141
7/2/201560.9160.9460.2160.731,404,558
7/2/201576.4476.6275.7776.211,509,902
7/1/201561.5061.8461.0161.27852,405
6/30/201561.8062.0361.1361.151,249,979
6/30/201576.7277.1576.3376.382,650,475
6/29/201562.4762.6161.5661.711,559,547
6/29/201577.3477.5776.3076.473,156,631
6/26/201563.2763.5863.0563.561,007,903
6/26/201578.2578.4978.0278.262,499,568
6/25/201563.2863.6563.1263.38881,771
6/25/201578.3178.5877.9578.141,952,484
6/24/201562.9763.4262.7663.03889,897
6/24/201577.9078.5877.6278.113,137,903
6/23/201562.8663.4062.7063.193,378,859
6/23/201577.7478.2877.5777.943,889,223
6/22/201562.8563.4062.7762.88856,645
6/22/201576.9577.9776.8977.402,995,572
6/19/201562.5063.0962.2162.411,426,661
6/19/201576.4477.4476.2776.8211,766,439
6/18/201564.2264.2363.5063.631,029,357
6/18/201578.0078.0477.4177.852,842,652
6/17/201563.7863.9863.1663.741,289,558
6/17/201578.5478.7277.6878.053,199,756
6/16/201563.3163.7863.1363.73723,550
6/16/201578.2078.5277.8178.522,486,942
6/15/201562.9863.5562.8363.531,052,932
6/15/201577.7578.3777.4678.242,803,087
6/12/201563.2063.4862.7963.334,053,506
6/12/201577.9978.2077.4278.203,708,570
6/11/201563.8564.0063.1263.652,524,347
6/11/201578.5578.7877.6578.153,711,910
6/10/201564.0064.2563.6463.806,346,910
6/10/201578.3578.8377.9778.262,477,378
6/9/201563.7163.9462.8963.143,501,450
6/9/201578.7578.8177.6077.924,682,409
6/8/201563.9864.0562.9063.401,154,147
6/8/201579.4379.5378.2778.633,216,737
6/5/201563.5864.4363.4663.951,171,072
6/5/201579.7880.3479.3779.581,616,091
6/4/201563.9164.5163.5763.961,137,119
6/4/201579.8380.4879.4080.001,935,202
6/3/201563.5664.5763.4964.411,278,304
6/3/201579.2980.4679.1280.272,275,799
6/2/201563.1064.1362.9763.751,322,685
6/2/201578.7579.4978.5179.131,162,820
6/1/201563.5563.6562.4462.901,438,025
6/1/201579.2579.3478.3178.831,341,348
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!