$58.49 -0.31 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

May. 5, 2016 | 01:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
12/12/201364.3564.4963.8364.06765,586
12/12/201368.1168.5667.8868.122,439,909
12/11/201365.2765.3864.2864.64579,745
12/11/201369.0469.2968.2568.452,849,786
12/10/201365.6665.6865.1965.37494,616
12/10/201369.7169.7569.2069.352,451,208
12/9/201364.9266.0564.9265.65932,183
12/9/201369.2470.4369.2469.752,835,083
12/6/201364.6865.3264.4064.82648,988
12/6/201368.8569.4768.6469.052,461,850
12/5/201364.2164.5063.4364.04772,534
12/5/201368.5568.9267.8068.172,774,987
12/4/201364.8564.9263.8864.61850,852
12/4/201369.1369.3468.0969.002,702,312
12/3/201365.6665.6764.6065.21838,868
12/3/201369.9569.9968.8969.562,780,467
12/2/201365.9966.5965.8566.171,016,398
12/2/201370.1670.7870.0670.441,851,531
11/29/201366.5467.0866.3066.52254,659
11/29/201370.4971.0670.3070.441,730,055
11/28/201370.5170.7070.2570.37516,311
11/27/201366.5967.1966.5066.54411,753
11/27/201370.5071.1470.4270.491,676,424
11/26/201367.7767.9166.7767.08963,853
11/26/201371.5071.6570.4470.513,031,127
11/25/201367.8668.1367.7267.84319,494
11/25/201371.5771.9271.4571.501,952,939
11/22/201367.9368.1967.8068.01374,401
11/22/201371.5071.7971.4171.501,849,521
11/21/201368.3168.5467.9768.01412,029
11/21/201371.5071.7971.4771.591,741,496
11/20/201368.7468.7468.2068.57681,926
11/20/201371.8971.9071.3571.711,964,741
11/19/201368.4368.8168.2168.54445,049
11/19/201371.3672.0471.2371.752,599,328
11/18/201368.5668.8968.2568.50415,042
11/18/201371.4571.8471.2271.481,461,984
11/15/201367.9568.2867.8168.28440,569
11/15/201371.1171.3371.0471.301,440,342
11/14/201367.6568.0967.6267.85743,729
11/14/201371.0271.4970.9170.982,186,894
11/13/201366.5168.0666.4968.02576,256
11/13/201369.7571.2369.7571.0612,437,878
11/12/201366.8067.0566.6066.62330,656
11/12/201370.0470.2969.8069.881,396,768
11/11/201367.2667.2666.9666.97233,169
11/11/201370.5070.5070.0970.09751,633
11/8/201366.7667.3666.5067.17307,548
11/8/201369.7570.6569.7570.311,466,973
11/7/201367.4467.4766.6266.75416,943
11/7/201370.3870.4369.6169.822,003,588
11/6/201367.3267.5867.1867.37413,564
11/6/201370.3570.4070.1070.181,087,687
11/5/201367.2567.2566.6766.95543,215
11/5/201370.1670.2869.6470.081,601,379
11/4/201367.8467.9467.2367.46337,073
11/4/201370.6970.7770.0770.311,727,881
11/1/201367.2267.8567.2267.58379,826
11/1/201370.1070.8070.1070.411,790,106
10/31/201367.2767.8267.1367.18456,881
10/31/201370.2470.7570.0170.022,673,168
10/30/201367.1367.1666.6566.96382,075
10/30/201370.1970.3069.7470.222,002,967
10/29/201366.8667.0666.7666.92387,465
10/29/201369.8270.2069.6870.062,256,442
10/28/201366.6066.8666.4866.72397,604
10/28/201369.6069.8369.4569.611,598,801
10/25/201366.5866.6666.3766.45334,104
10/25/201369.5069.6669.3669.451,264,392
10/24/201366.7566.8466.5266.58408,573
10/24/201369.4069.6469.2769.361,257,487
10/23/201366.7967.1766.4766.67579,199
10/23/201369.0069.7968.9569.202,422,725
10/22/201367.2867.6867.2067.20683,710
10/22/201369.5069.5769.1569.152,983,950
10/21/201367.7268.0267.5667.86763,330
10/21/201369.7970.0569.5869.902,570,849
10/18/201367.0667.8466.9467.57555,764
10/18/201369.0069.8468.8869.532,507,302
10/17/201366.3566.8866.1766.84592,561
10/17/201368.4568.8268.1868.741,931,343
10/16/201365.8266.3065.6966.12571,773
10/16/201368.1868.5668.0668.401,666,303
10/15/201365.7565.9465.3865.77558,841
10/15/201368.1568.4567.7768.222,120,927
10/14/201365.6065.9565.4465.80163,027
10/11/201365.3965.7565.2665.66373,169
10/11/201368.1068.1567.7668.031,955,455
10/10/201364.3265.3664.2565.15546,159
10/10/201366.8567.9666.6667.692,471,004
10/9/201363.9664.3163.7563.94365,431
10/9/201366.2066.8066.1866.402,443,775
10/8/201364.4264.6563.9164.00505,419
10/8/201366.5066.7566.2566.371,511,080
10/7/201364.0564.8363.9564.48609,862
10/7/201366.1266.7966.0166.532,063,434
10/4/201363.8864.4663.8064.46162,159
10/4/201365.9966.4165.9266.291,309,231
10/3/201364.2464.4363.8563.88370,698
10/3/201366.3266.4865.9165.981,829,256
Trading Center