$62.26 -0.08 (%) Royal Bank of Canada - NYSE

Mar. 3, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
7/27/201251.2552.1950.9551.733,123,701
7/26/201250.3250.5449.9150.38461,531
7/26/201250.7051.0150.4450.852,242,016
7/25/201250.0250.0449.1949.64472,401
7/25/201250.9850.9950.1850.392,555,555
7/24/201250.3050.4649.4849.79478,159
7/24/201251.1051.3850.5950.822,316,533
7/23/201250.7250.9050.0150.67682,106
7/23/201251.9251.9251.0051.523,175,456
7/20/201251.7251.9551.4151.73541,392
7/20/201252.4952.5752.0352.412,232,710
7/19/201252.0052.4652.0052.21445,929
7/19/201252.4252.8452.4252.662,440,086
7/18/201251.6951.9451.6351.82434,632
7/18/201252.4552.5552.2452.381,259,674
7/17/201251.6051.8551.4651.73420,075
7/17/201252.3552.6452.2952.341,354,178
7/16/201251.7351.7351.1751.46425,747
7/16/201252.5052.5052.0552.181,492,973
7/13/201251.4751.9451.4751.73330,260
7/13/201252.3852.6852.3552.481,228,772
7/12/201251.1551.4250.7651.27415,835
7/12/201252.4052.4252.0152.182,502,651
7/11/201251.3151.9451.3151.71513,485
7/11/201252.3152.9452.3152.801,973,182
7/10/201251.6452.0850.9351.30525,335
7/10/201252.5753.0052.0752.481,728,289
7/9/201251.6751.8751.0551.60439,982
7/9/201252.7052.9352.1052.581,523,546
7/6/201252.2952.4051.5051.85598,706
7/6/201253.2553.3352.5152.781,683,469
7/5/201252.9253.2052.5252.82736,785
7/5/201253.6953.9053.2953.532,701,997
7/4/201253.0054.0052.9753.721,012,961
7/3/201252.1052.7951.8352.79693,576
7/3/201252.9453.5052.6153.093,056,608
7/2/201251.4051.6451.1051.57238,284
6/29/201251.0951.3350.6651.22767,881
6/29/201252.1052.2551.6652.162,538,516
6/28/201249.4549.5348.7049.51780,894
6/28/201251.0051.2050.3151.202,294,626
6/27/201249.9850.3349.5950.11432,731
6/27/201251.1551.6150.9051.381,359,437
6/26/201249.5550.0249.0649.90578,553
6/26/201250.8151.2050.5151.131,720,711
6/25/201249.9150.2249.2449.56706,262
6/25/201251.5251.7550.7650.952,006,246
6/22/201249.8350.9549.7550.70625,456
6/22/201251.2552.2051.1451.961,542,272
6/21/201251.8252.1649.8249.87919,806
6/21/201252.9053.2351.2851.332,620,369
6/20/201251.9252.2551.2252.03654,437
6/20/201252.8153.1952.3953.052,091,385
6/19/201250.1652.0550.0951.911,157,855
6/19/201251.1052.9651.0052.913,622,711
6/18/201249.8550.5349.5749.70911,610
6/18/201251.2451.7550.7850.9013,153,920
6/15/201249.7450.2149.5250.20766,726
6/15/201250.9751.3450.7451.245,566,165
6/14/201249.7849.8949.3149.74618,187
6/14/201251.0951.1050.6050.851,809,330
6/13/201248.8850.1048.8249.52753,254
6/13/201250.1951.4250.1550.992,316,972
6/12/201248.6949.2348.4749.19700,402
6/12/201250.0650.5549.8750.521,945,340
6/11/201249.6449.6548.3848.41792,030
6/11/201250.9150.9149.8949.992,278,426
6/8/201249.0249.6548.7949.00942,525
6/8/201250.6251.2050.1950.312,163,335
6/7/201249.9250.1349.5049.59714,122
6/7/201250.9651.4050.7350.992,658,413
6/6/201249.1049.3548.8549.35986,333
6/6/201250.8650.9650.3950.662,311,983
6/5/201247.7348.5747.6048.47840,430
6/5/201249.5550.4449.4550.382,506,804
6/4/201248.0648.2446.8047.651,387,650
6/4/201249.8150.0848.7049.573,198,300
6/1/201248.8349.1347.8848.041,237,725
6/1/201250.6950.8949.8449.993,664,617
5/31/201249.4350.0048.8849.751,484,239
5/31/201250.8951.5850.5351.552,962,255
5/30/201249.2449.6248.8049.16800,560
5/30/201250.6951.0650.2950.641,767,949
5/29/201249.5949.9749.3349.81954,811
5/29/201250.7951.0850.6050.982,012,481
5/28/201250.6150.8749.8750.432,514,840
5/25/201249.7149.7148.7448.831,200,271
5/25/201251.1651.1650.1450.352,829,542
5/24/201251.0951.3249.2450.011,416,071
5/24/201252.2952.5650.6851.383,978,084
5/23/201250.6051.7850.0051.721,210,748
5/23/201251.7753.0051.3652.902,444,334
5/22/201251.2651.7050.7051.02918,644
5/22/201252.3052.6051.8452.172,367,508
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
Trading Center