$60.23 -0.18 (%) Royal Bank of Canada - NYSE

Jan. 27, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
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
Trading Center