$73.45 +0.11 (%) Royal Bank of Canada - NYSE

Nov. 21, 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
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
10/15/201469.1669.5667.1868.621,440,769
10/15/201478.0878.4876.0477.263,897,614
10/14/201470.5370.8669.5569.71986,794
10/14/201479.2479.6078.1178.792,885,085
10/13/201471.2271.5870.5070.56440,248
10/10/201471.8472.0470.9470.95756,941
10/10/201480.1280.6379.5779.642,922,928
10/9/201472.8373.1771.7172.25888,939
10/9/201480.9881.1980.0980.752,791,702
10/8/201471.4973.0671.2372.92614,166
10/8/201479.9081.0979.6980.992,879,510
10/7/201471.5672.1271.1671.28610,146
10/7/201479.8080.5879.5079.672,165,902
10/6/201471.6972.3571.6171.97549,539
10/6/201480.3580.9580.0880.091,787,174
10/3/201471.1271.4670.9571.11695,794
10/3/201479.8080.4379.7180.022,583,565
10/2/201471.3871.5770.3471.35699,300
10/2/201479.6279.7978.5979.672,526,283
10/1/201471.6371.8271.1571.44638,675
10/1/201480.2580.3479.5279.642,092,771
9/30/201471.0772.0170.7471.45726,426
9/30/201479.4980.7679.1280.052,683,829
9/29/201471.7271.7570.9671.34681,948
9/29/201480.0080.0479.0979.572,458,850
9/26/201471.6672.4771.2272.05598,017
9/26/201479.6680.8479.1080.442,150,532
9/25/201472.9272.9671.5971.77928,929
9/25/201481.0181.0379.4579.782,823,234
9/24/201473.3873.6372.7273.41746,079
9/24/201481.6381.8580.7081.222,324,294
9/23/201473.8674.2573.4573.65309,011
9/23/201481.4181.8781.3381.511,173,704
9/22/201474.5074.6973.8573.99591,435
9/22/201481.9282.2581.4181.621,781,430
9/19/201476.0876.0874.6774.88632,029
9/19/201482.9683.1181.8081.807,305,579
9/18/201475.3575.9575.3075.90454,083
9/18/201482.6783.2082.5483.111,322,166
9/17/201475.2475.5074.8874.94382,858
9/17/201482.5082.7782.1882.461,807,592
9/16/201474.3275.3074.3075.02542,446
9/16/201481.7682.6581.7582.302,304,711
9/15/201474.0474.4373.7974.17351,909
9/15/201482.0082.2281.7081.881,478,821
9/12/201474.0074.3673.7574.05867,870
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center