Royal Bank of Canada $74.30

down -0.23


28/8/2014 04:02 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
6/18/201475.2175.3874.9575.361,430,171
6/17/201469.3069.4569.1069.201,043,137
6/17/201475.2875.4775.0975.18801,178
6/16/201469.1769.6869.1469.33293,298
6/16/201475.2375.5575.0275.121,607,121
6/13/201468.6069.5168.5969.32737,777
6/13/201474.6175.5274.5275.231,570,236
6/12/201468.8568.8868.3968.80223,410
6/12/201474.8074.8074.1774.691,473,255
6/11/201469.0669.1968.6668.86287,423
6/11/201475.1175.2474.6474.861,552,122
6/10/201468.9069.1768.8369.01302,264
6/10/201475.1175.5075.0975.231,088,710
6/9/201468.4769.1368.3468.99389,787
6/9/201474.7375.4474.5875.241,744,654
6/6/201468.1468.4168.0168.33389,727
6/6/201474.5574.7974.4174.731,032,370
6/5/201468.5168.5168.0068.24476,912
6/5/201475.0075.0074.4074.571,853,093
6/4/201468.1368.6667.8868.42331,384
6/4/201474.3675.1174.2774.901,473,146
6/3/201468.3068.5668.1068.35414,303
6/3/201474.5174.8274.3374.561,305,981
6/2/201468.9068.9568.3268.48330,917
6/2/201475.0075.1674.4674.661,150,023
5/30/201468.6369.1368.4668.82498,340
5/30/201474.4674.9674.2674.641,784,698
5/29/201469.1269.2668.5269.00593,634
5/29/201474.9175.2074.3474.761,360,447
5/28/201469.3569.4568.7169.09393,151
5/28/201475.3975.4374.7075.161,497,586
5/27/201469.8070.0169.1369.31551,459
5/27/201475.6575.8875.1675.321,559,263
5/26/201475.4675.8075.2075.25579,099
5/23/201469.4469.6069.0869.23321,598
5/23/201475.6075.7275.1275.301,195,573
5/22/201468.9269.6368.7769.21764,644
5/22/201475.2975.9375.0075.463,231,073
5/21/201467.3968.0367.3068.00332,795
5/21/201473.6174.2973.4874.291,984,031
5/20/201466.9267.6466.4167.37521,232
5/20/201472.9073.6872.4073.402,193,215
5/19/201466.9867.2966.7767.26132,732
5/16/201467.3267.4566.7467.02255,470
5/16/201473.3273.4072.5572.841,107,700
5/15/201467.5967.7266.9967.29228,714
5/15/201473.5673.6572.9173.201,348,906
5/14/201467.3367.6467.3267.54247,983
5/14/201473.5073.6573.3773.52703,757
5/13/201467.5967.6467.2667.41198,293
5/13/201473.6773.6973.2573.58955,657
5/12/201467.2367.5567.2167.51239,715
5/12/201473.1873.6173.1673.531,421,142
5/9/201467.1367.2766.8867.07277,092
5/9/201473.1173.3772.9173.09843,512
5/8/201467.3867.8167.3167.65280,829
5/8/201473.2873.5573.0273.231,300,839
5/7/201466.8967.3166.8367.11296,135
5/7/201472.8273.3372.8273.111,159,039
5/6/201466.9667.1566.7167.08311,441
5/6/201473.0173.0972.7673.001,193,980
5/5/201466.5466.7366.3166.70197,969
5/5/201473.1073.1372.8073.101,341,095
5/2/201466.5166.8266.4166.60217,233
5/2/201473.0673.3272.9173.191,092,365
5/1/201466.6266.7766.3866.53256,564
5/1/201473.1573.3472.7972.941,056,417
4/30/201466.3266.9466.3166.80412,855
4/30/201472.7273.2972.7173.151,790,781
4/29/201466.0366.4865.9566.45375,945
4/29/201472.4072.8472.3672.751,495,662
4/28/201465.7065.7865.3765.73228,691
4/28/201472.4272.5072.1472.491,122,511
4/25/201465.4365.6665.3365.61432,936
4/25/201472.1572.4472.0972.411,444,903
4/24/201465.6165.6565.3565.55315,611
4/24/201472.3472.3972.0672.271,240,785
4/23/201465.5765.6465.3565.37308,006
4/23/201472.5072.5572.1072.131,366,321
4/22/201466.2566.3265.5565.69410,859
4/22/201472.9573.0072.3172.461,832,645
4/21/201466.6366.8366.5566.75342,839
4/21/201473.4773.6973.4073.541,583,357
4/17/201466.6366.7166.4666.62367,788
4/17/201473.2873.4673.0973.422,060,718
4/16/201466.5466.6066.2566.54313,542
4/16/201473.0673.3272.9573.312,057,613
4/15/201466.3966.5066.1666.43290,606
4/15/201473.0673.1172.7172.911,981,582
4/14/201466.5766.8366.2966.50294,002
4/14/201473.0973.2472.7072.841,797,566
4/11/201466.4566.5366.0466.30382,372
4/11/201472.7772.9872.4072.851,880,100
4/10/201467.1767.2066.5566.77512,552
4/10/201473.3173.3772.7172.851,999,996
4/9/201466.8467.4166.8067.34304,851
4/9/201473.0473.3373.0373.251,365,091
4/8/201466.7967.0666.5566.93422,520
4/8/201473.0073.2672.8073.101,647,850
4/7/201466.2066.5966.0766.49537,329
Trading Center