$70.25 +0.32 (%) Royal Bank of Canada - NYSE

Oct. 20, 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
3/19/201258.4259.0958.3358.94778,742
3/19/201257.9558.4157.8058.262,294,671
3/16/201258.7459.0558.4758.58808,168
3/16/201258.2258.5058.0058.028,461,983
3/15/201257.9158.9957.8558.67771,415
3/15/201257.5158.5057.5158.183,364,418
3/14/201258.5959.1457.8458.11842,562
3/14/201258.0058.4957.3757.743,058,349
3/13/201257.2558.6457.2258.62842,186
3/13/201256.7358.0056.7358.003,064,350
3/12/201257.2857.4956.8457.21657,503
3/12/201256.8657.0856.5256.781,903,630
3/9/201257.4657.8157.0957.35870,787
3/9/201256.8057.1556.5256.863,827,602
3/8/201256.3857.4956.2357.40769,781
3/8/201256.0056.9655.8956.933,009,604
3/7/201256.0256.0655.3055.881,085,271
3/7/201256.1156.1855.3955.793,158,548
3/6/201256.1756.9355.8856.12945,971
3/6/201256.2656.9655.9756.155,114,911
3/5/201256.7857.3556.3957.19698,745
3/5/201256.3257.0056.1256.772,471,477
3/2/201257.3457.8256.6057.071,170,960
3/2/201256.6057.0855.9856.403,732,177
3/1/201256.8458.2256.8457.582,166,658
3/1/201256.0457.3856.0256.805,003,063
2/29/201256.2856.6555.4856.221,850,773
2/29/201255.7455.9755.2855.684,970,204
2/28/201255.1655.9155.0055.85866,094
2/28/201255.0055.6954.8755.623,536,410
2/27/201254.2755.1053.7655.04735,778
2/27/201254.3755.0353.9355.033,489,888
2/24/201254.4854.8754.2254.64751,953
2/24/201254.3954.8254.1654.662,714,528
2/23/201254.3354.5854.0654.54499,808
2/23/201254.1354.4754.0254.422,878,332
2/22/201253.6354.5153.6354.32896,261
2/22/201253.7154.4753.5254.324,417,819
2/21/201253.6653.9353.2153.822,144,554
2/21/201253.2553.7553.0153.724,027,652
2/17/201253.7253.7253.2753.39732,275
2/17/201253.3653.4253.0753.142,048,169
2/16/201253.2153.8753.2053.481,224,511
2/16/201253.2253.7053.2253.364,505,047
2/15/201253.8853.9353.2553.41580,470
2/15/201253.6553.7453.1853.462,369,027
2/14/201253.5353.6453.0453.64710,376
2/14/201253.6553.6553.0553.652,315,422
2/13/201253.8554.0953.4953.70439,099
2/13/201253.7453.9953.4353.663,412,583
2/10/201253.3353.8452.9453.46719,035
2/10/201253.5053.9053.0453.602,031,513
2/9/201254.1854.3853.8754.00976,407
2/9/201253.8153.9853.6153.871,615,193
2/8/201253.9054.5053.5954.11798,925
2/8/201253.6254.1953.5253.932,326,815
2/7/201253.7453.9953.0053.85511,800
2/7/201253.5553.7052.8853.582,319,923
2/6/201253.3053.9153.2753.71429,683
2/6/201253.1553.6553.1553.471,751,441
2/3/201253.3653.8253.1553.64702,445
2/3/201253.2253.6753.0453.332,872,234
2/2/201253.1453.2952.4752.86827,477
2/2/201253.0353.2352.4552.933,673,317
2/1/201252.8553.5452.8353.24734,711
2/1/201252.7553.4052.7253.283,337,966
1/31/201252.8452.9451.7952.37952,732
1/31/201252.8052.8452.0352.372,870,518
1/30/201251.7352.4251.5552.24646,922
1/30/201252.0552.5651.8452.432,531,204
1/27/201252.2052.9351.9752.35820,606
1/27/201252.3652.9352.0552.332,816,905
1/26/201253.5353.5752.4552.58692,692
1/26/201253.6053.6452.5252.722,446,146
1/25/201252.9253.1152.3853.05745,790
1/25/201253.6053.7553.0853.234,200,560
1/24/201253.1753.4852.9353.17974,399
1/24/201253.8554.0453.4753.794,009,699
1/23/201253.4654.4853.3954.391,021,348
1/23/201253.9054.8753.8354.824,081,499
1/20/201252.3153.1452.2853.12558,154
1/20/201253.0453.8553.0253.852,640,606
1/19/201252.3552.7152.2752.49870,033
1/19/201252.7653.1852.7153.103,577,668
1/18/201250.7951.9950.7551.94657,388
1/18/201251.6552.5851.6052.455,007,879
1/17/201251.5351.6050.8251.02975,296
1/17/201252.2752.3551.6451.825,397,676
1/16/201252.0952.4151.9652.081,255,145
1/13/201251.3051.3950.6750.881,025,586
1/13/201252.5452.6651.9052.093,295,669
1/12/201251.8452.0751.4051.82642,704
1/12/201252.7752.9352.4452.772,460,780
1/11/201251.4251.8051.3951.60580,925
1/11/201252.3552.7752.3452.612,633,312
1/10/201251.8451.8851.5251.59716,329
1/10/201252.7552.7552.3952.433,332,276
1/9/201250.7051.1350.3751.11649,750
1/9/201251.9652.3251.7752.243,150,258
1/6/201251.0751.0950.1050.611,178,880
Trading Center