$73.45 +0.11 (%) Royal Bank of Canada - NYSE

Nov. 21, 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
4/23/201256.4557.0456.2756.93886,366
4/23/201256.1556.5456.1056.502,510,700
4/20/201257.8057.9557.5057.62533,439
4/20/201257.3157.4757.0857.152,262,675
4/19/201257.5057.8957.2657.56750,334
4/19/201257.0857.4056.9857.222,616,451
4/18/201257.2257.9757.0057.50526,062
4/18/201256.6857.3556.4556.962,090,428
4/17/201257.0757.5956.6757.31734,222
4/17/201256.4956.8856.0956.782,267,828
4/16/201256.2656.4855.8556.29589,999
4/16/201256.1456.4555.9456.292,063,476
4/13/201257.0457.1155.9256.03653,166
4/13/201256.7556.8055.8255.883,064,026
4/12/201256.4857.3956.2557.12762,459
4/12/201256.4157.0756.2456.822,079,898
4/11/201256.0756.4355.9456.08833,667
4/11/201256.1056.6256.0656.302,617,047
4/10/201256.5456.7355.4555.67982,362
4/10/201256.5456.6555.6755.952,505,764
4/9/201256.4856.9956.2856.68582,339
4/9/201256.4256.7756.2256.551,457,942
4/5/201257.2257.4956.8857.25704,389
4/5/201256.8656.9956.5656.961,873,332
4/4/201256.7557.6056.6557.30868,156
4/4/201256.4057.3156.3957.192,948,115
4/3/201257.6858.3657.2457.581,821,624
4/3/201257.1557.7956.7957.105,457,616
4/2/201257.6759.2457.6759.19930,130
4/2/201257.6258.7457.5858.742,644,424
3/30/201258.2858.4657.8658.05523,402
3/30/201258.0758.3157.7157.812,695,705
3/29/201258.4758.6057.3558.111,537,184
3/29/201258.5158.6357.3557.983,318,320
3/28/201258.8559.0258.3058.79653,194
3/28/201258.6158.7858.1758.782,417,077
3/27/201259.1959.6058.9458.97481,906
3/27/201258.6759.1358.6058.742,242,670
3/26/201258.5559.2458.5259.21666,116
3/26/201258.2558.7558.1558.675,241,082
3/23/201257.8058.1257.5658.07672,138
3/23/201257.8058.0857.7558.003,347,672
3/22/201257.8358.1557.7557.97569,977
3/22/201257.8058.1257.7757.872,779,141
3/21/201258.4858.9958.1258.58588,344
3/21/201257.9358.5457.7058.142,295,258
3/20/201258.2558.7057.8558.57537,755
3/20/201257.8558.1857.6458.151,788,513
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
Trading Center