$68.41 +0.90 (%) Royal Bank of Canada - NYSE

Dec. 17, 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
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
9/12/201481.9582.2781.7082.161,695,825
9/11/201473.8374.5773.7774.10399,406
9/11/201481.2582.1881.1381.862,420,518
9/10/201474.0174.3173.8174.27268,746
9/10/201481.2581.3980.9181.241,190,950
9/9/201473.4474.2273.1274.01459,896
9/9/201480.8981.6880.6481.212,187,493
9/8/201473.9874.1273.4073.65342,476
9/8/201480.6380.9080.5180.811,234,069
9/5/201474.5274.5273.9374.32324,464
9/5/201481.0881.1280.5380.761,836,187
9/4/201474.8375.0074.3274.56364,459
9/4/201481.2581.3380.8381.112,366,377
9/3/201474.5474.8574.3674.57608,215
9/3/201481.3881.4780.9181.192,510,013
9/2/201474.3774.4473.8274.23468,738
9/2/201481.1481.2480.6281.142,055,482
8/29/201474.3474.4273.9574.27572,838
8/29/201480.4280.8580.1280.772,162,166
8/28/201474.5074.5273.9774.30469,387
8/28/201480.9381.0080.2780.552,267,757
8/27/201474.0874.6373.8274.53610,976
8/27/201480.7381.0580.4380.981,585,261
8/26/201474.0274.0473.3673.66546,527
8/26/201481.1281.1280.3880.682,171,562
8/25/201473.8574.2573.5373.73446,954
8/25/201480.9981.4580.7080.981,720,871
8/22/201474.9675.0873.5073.82625,791
8/22/201482.0782.1580.4780.802,713,520
8/21/201474.4374.8274.4374.65674,969
8/21/201481.5581.9181.5581.662,007,814
8/20/201474.5574.6574.0874.36449,189
8/20/201481.6081.7581.0281.601,753,630
8/19/201474.0874.8273.8274.56716,916
8/19/201480.8481.8480.5681.602,532,818
8/18/201473.5674.3073.4573.88484,480
8/18/201480.1980.9380.0080.411,807,946
8/15/201473.8874.0072.5373.34423,588
8/15/201480.3080.4179.1979.851,542,478
8/14/201472.9873.6472.9873.55347,025
8/14/201479.5880.3179.5880.141,117,173
8/13/201472.9873.0772.6572.84356,242
8/13/201479.8079.8279.3679.55771,423
8/12/201472.7572.9972.3772.88386,723
8/12/201479.4979.8079.1079.641,209,051
8/11/201472.0372.8371.9072.69422,896
8/11/201478.8679.5678.7879.371,034,561
8/8/201472.2572.3971.7271.98782,735
8/8/201479.2279.3978.6878.961,288,689
8/7/201473.0473.1972.2972.63374,762
8/7/201479.7379.8778.9679.391,765,159
8/6/201472.3273.0972.1672.97433,610
8/6/201479.2579.8879.0079.731,651,457
8/5/201472.9673.0172.2572.54522,370
8/5/201479.9079.9079.1179.571,988,737
8/4/201472.6573.2672.5673.18210,172
8/1/201473.6673.8772.3572.61748,347
8/1/201480.3580.5978.9579.372,551,628
7/31/201473.8574.4973.5273.81603,971
7/31/201480.5881.2380.0680.472,873,266
7/30/201473.5374.0273.4273.97337,912
7/30/201480.0580.6979.9880.661,912,446
7/29/201473.9373.9973.5273.56303,876
7/29/201479.9980.1479.8379.881,619,522
7/28/201473.8974.1573.6873.92286,358
Trading Center