$71.44 -0.01 (%) Royal Bank of Canada - NYSE

Oct. 1, 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
7/22/201479.3979.5879.2279.401,957,790
7/21/201474.1674.5074.0774.49340,140
7/21/201479.7279.9679.6579.951,853,271
7/18/201474.3674.6474.1574.22267,560
7/18/201479.7080.1479.6279.702,378,894
7/17/201474.2874.3374.0174.14476,855
7/17/201479.8579.9279.5279.782,183,241
7/16/201473.8374.2773.7374.15526,112
7/16/201479.5279.8479.3579.702,190,688
7/15/201473.4473.8573.4473.68369,862
7/15/201478.6979.4578.6979.192,015,140
7/14/201473.1273.5673.1173.45485,867
7/14/201478.5278.9178.5078.761,908,695
7/11/201473.2473.2472.8472.95262,605
7/11/201478.3278.4578.0678.341,278,189
7/10/201472.9073.5972.8773.59349,509
7/10/201477.8578.3677.7578.342,059,267
7/9/201472.8973.7572.7973.63493,441
7/9/201477.8478.5877.6478.502,118,872
7/8/201472.4572.8872.2172.85494,879
7/8/201477.4377.8377.1077.832,193,526
7/7/201472.5772.8372.1772.63308,322
7/7/201477.2477.5677.0077.562,004,654
7/4/201477.1177.3977.1177.16462,211
7/3/201472.4372.9872.3372.76227,194
7/3/201477.4577.6477.0677.111,402,523
7/2/201471.7572.3171.6372.21393,924
7/2/201476.4477.1076.3277.012,141,965
7/1/201471.5172.0471.5171.95156,343
6/30/201471.2471.8471.1171.43555,225
6/30/201476.1176.7175.9876.281,661,547
6/27/201470.5171.4270.4471.33402,088
6/27/201475.4376.1775.3476.031,649,405
6/26/201469.8270.6669.7870.45371,053
6/26/201474.8575.5374.7675.341,619,347
6/25/201470.0570.2969.7969.85329,628
6/25/201475.1675.4074.8574.891,435,454
6/24/201470.0470.3169.7469.90276,071
6/24/201475.1175.4874.9375.081,755,366
6/23/201469.7770.2469.6970.17341,780
6/23/201475.0075.3574.8375.191,527,505
6/20/201469.8370.0369.6169.80402,859
6/20/201475.2075.4074.9374.975,936,109
6/19/201469.6069.6069.1169.34320,271
6/19/201475.3175.3674.7975.109,734,758
6/18/201469.1869.4968.9569.44295,375
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
Trading Center