$68.78 +0.45 (%) Royal Bank of Canada - NYSE

Dec. 19, 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
5/21/201250.7051.4650.5551.38447,673
5/18/201251.3451.8250.4250.631,221,911
5/18/201252.2552.8351.5151.703,105,448
5/17/201252.1752.2750.8850.941,361,280
5/17/201252.8753.0051.7951.963,879,534
5/16/201252.4953.0852.1452.38737,886
5/16/201252.8953.5052.6153.031,913,915
5/15/201252.8953.0552.3852.49728,582
5/15/201253.0353.2252.7152.912,110,868
5/14/201253.0453.4952.9653.03701,218
5/14/201253.2153.6753.1053.221,945,553
5/11/201253.6254.4853.3553.90583,400
5/11/201253.5554.2653.2554.001,585,359
5/10/201253.7454.4753.6053.90630,975
5/10/201253.6354.4453.5153.952,434,647
5/9/201253.3653.8352.8753.31973,164
5/9/201253.5053.8453.1453.372,559,889
5/8/201254.9455.0553.5754.211,107,670
5/8/201254.8054.9553.5454.094,763,374
5/7/201254.8355.6254.8355.38511,901
5/7/201254.5155.2954.4755.011,913,385
5/4/201255.9756.2054.7355.161,245,348
5/4/201255.4955.7554.4554.962,960,308
5/3/201257.2357.4756.3656.45621,492
5/3/201256.4256.7155.7155.832,296,773
5/2/201257.2857.4556.6657.16512,900
5/2/201256.5656.6756.0556.361,710,281
5/1/201257.6157.9656.8557.65544,723
5/1/201256.9657.0956.5656.851,690,730
4/30/201257.7257.8957.1557.81458,766
4/30/201256.9057.0956.4557.091,725,541
4/27/201257.6358.1957.4258.10496,319
4/27/201256.5557.1056.3957.031,825,317
4/26/201257.7557.9357.1157.50659,185
4/26/201256.8556.9756.1756.591,999,202
4/25/201257.7157.9157.4957.83651,664
4/25/201256.8056.9756.6056.901,941,221
4/24/201256.9957.4756.9457.18543,073
4/24/201256.4256.8556.3356.541,638,307
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
Trading Center