$66.20 -0.04 (%) Royal Bank of Canada - NYSE

Apr. 24, 2015 | 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
12/3/201259.3559.4658.8159.01515,475
12/3/201258.9159.0558.4558.742,112,535
11/30/201258.9559.2858.5958.88888,828
11/30/201258.5858.9058.2158.903,057,130
11/29/201258.9359.3758.9058.96604,113
11/29/201258.5058.9058.4858.612,465,303
11/28/201257.9358.8857.9058.79606,922
11/28/201257.6958.4357.6458.351,840,215
11/27/201258.4358.6958.1358.31397,200
11/27/201257.9058.2057.8358.031,598,260
11/26/201258.2558.4258.1258.30581,301
11/26/201257.8058.1057.8057.951,288,415
11/23/201258.0658.5658.0358.48297,287
11/23/201257.9058.1057.8257.951,278,170
11/22/201257.7857.9957.7157.81406,806
11/21/201257.4757.9057.3757.82418,104
11/21/201257.3057.7057.2157.591,576,372
11/20/201256.6657.6856.6557.57651,782
11/20/201256.5657.5456.4457.402,696,503
11/19/201256.2956.7856.2956.70608,771
11/19/201256.1556.5556.1056.532,042,883
11/16/201255.2655.5554.7055.55589,012
11/16/201255.3755.6954.8255.622,148,972
11/15/201254.9655.5854.4154.99669,051
11/15/201255.0855.7554.5155.082,234,345
11/14/201255.7756.1055.0555.11497,126
11/14/201255.9456.1855.2455.312,915,246
11/13/201255.3956.3655.3955.83486,130
11/13/201255.5556.4455.5555.952,114,145
11/12/201255.9756.0655.7155.93356,269
11/12/201255.8256.0455.6855.91903,341
11/9/201255.3656.0755.3655.76648,894
11/9/201255.4756.0755.4455.851,727,816
11/8/201256.3756.7955.6955.69648,944
11/8/201256.1456.5755.7055.721,755,322
11/7/201257.3557.4056.5056.57517,389
11/7/201256.9957.0856.3156.331,810,253
11/6/201257.8257.9657.3857.60780,851
11/6/201257.4457.6556.9757.141,783,522
11/5/201257.4857.9857.3457.56314,396
11/5/201257.3157.7657.1857.351,019,467
11/2/201258.1258.1957.5457.79379,578
11/2/201257.7457.8657.2857.561,394,537
11/1/201257.0957.9256.8957.76320,029
11/1/201257.0157.7056.8557.581,516,884
10/31/201256.8657.4956.8157.03459,043
10/31/201257.0057.4856.8156.942,133,439
10/30/201256.3256.9256.2456.921,190,581
10/29/201256.7256.7556.2356.35985,271
10/26/201257.1757.4256.8656.94418,209
10/26/201256.8057.1656.7656.831,744,121
10/25/201257.6457.9057.2357.23706,413
10/25/201257.1657.4456.8756.911,837,688
10/24/201257.7157.7757.0657.28428,460
10/24/201257.0957.1956.7757.001,866,553
10/23/201258.0558.1157.0957.36844,350
10/23/201257.4857.5556.6056.943,778,462
10/22/201258.5959.0958.5959.02668,265
10/22/201258.4058.7458.3158.602,094,798
10/19/201259.0959.1758.5958.91638,562
10/19/201258.3558.5558.2258.522,203,661
10/18/201259.2859.8359.1959.60610,247
10/18/201258.0758.7858.0558.752,925,151
10/17/201258.8859.4858.8659.46541,092
10/17/201257.8758.1957.8658.193,038,269
10/16/201258.2758.7858.2658.59629,096
10/16/201257.4557.9757.4357.862,036,418
10/15/201258.1858.6358.0158.39309,581
10/15/201256.8657.3856.8157.241,256,545
10/12/201258.0958.1557.7257.97317,165
10/12/201256.8056.9156.6156.851,335,680
10/11/201258.3658.4957.8858.03269,870
10/11/201257.2057.2056.6656.811,421,028
10/10/201258.1658.4257.8757.93671,687
10/10/201256.9057.1756.7956.831,536,915
10/9/201258.7958.8658.1258.42328,611
10/9/201257.4357.4557.0057.142,133,900
10/8/201258.5058.5658.2358.47176,163
10/5/201259.1259.3658.5158.69361,928
10/5/201257.6057.8957.3057.431,586,859
10/4/201258.0558.7158.0158.61371,897
10/4/201257.1057.5857.1057.531,624,364
10/3/201257.7457.9257.3657.67236,101
10/3/201257.0057.1656.6957.021,103,088
10/2/201257.9958.2857.5357.77246,217
10/2/201256.9757.2456.6156.883,698,427
10/1/201257.8958.6057.7457.81431,951
10/1/201256.8857.4756.7956.853,819,350
9/28/201257.4057.5957.0057.41553,304
9/28/201256.3056.6056.0356.543,058,891
9/27/201257.1857.9657.0857.82407,447
9/27/201256.3456.8556.1756.692,284,313
9/26/201256.7657.3456.7656.97344,061
9/26/201255.7656.3755.7656.171,695,287
9/25/201257.4058.1357.0557.27598,662
9/25/201256.0356.7355.9556.183,889,658
9/24/201257.1957.5256.8357.36494,185
9/24/201256.0456.2855.6756.171,630,948
9/21/201258.2558.3157.3957.41462,076
9/21/201256.6656.8555.9955.998,668,386
Trading Center