$71.45 +0.11 (%) Royal Bank of Canada - NYSE

Sep. 30, 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
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
2/9/201254.1854.3853.8754.00976,407
2/9/201253.8153.9853.6153.871,615,193
2/8/201253.9054.5053.5954.11798,925
2/8/201253.6254.1953.5253.932,326,815
2/7/201253.7453.9953.0053.85511,800
2/7/201253.5553.7052.8853.582,319,923
2/6/201253.3053.9153.2753.71429,683
2/6/201253.1553.6553.1553.471,751,441
2/3/201253.3653.8253.1553.64702,445
2/3/201253.2253.6753.0453.332,872,234
2/2/201253.1453.2952.4752.86827,477
2/2/201253.0353.2352.4552.933,673,317
2/1/201252.8553.5452.8353.24734,711
2/1/201252.7553.4052.7253.283,337,966
1/31/201252.8452.9451.7952.37952,732
1/31/201252.8052.8452.0352.372,870,518
1/30/201251.7352.4251.5552.24646,922
1/30/201252.0552.5651.8452.432,531,204
1/27/201252.2052.9351.9752.35820,606
1/27/201252.3652.9352.0552.332,816,905
1/26/201253.5353.5752.4552.58692,692
1/26/201253.6053.6452.5252.722,446,146
1/25/201252.9253.1152.3853.05745,790
1/25/201253.6053.7553.0853.234,200,560
1/24/201253.1753.4852.9353.17974,399
1/24/201253.8554.0453.4753.794,009,699
1/23/201253.4654.4853.3954.391,021,348
1/23/201253.9054.8753.8354.824,081,499
1/20/201252.3153.1452.2853.12558,154
1/20/201253.0453.8553.0253.852,640,606
1/19/201252.3552.7152.2752.49870,033
1/19/201252.7653.1852.7153.103,577,668
1/18/201250.7951.9950.7551.94657,388
1/18/201251.6552.5851.6052.455,007,879
1/17/201251.5351.6050.8251.02975,296
1/17/201252.2752.3551.6451.825,397,676
1/16/201252.0952.4151.9652.081,255,145
1/13/201251.3051.3950.6750.881,025,586
1/13/201252.5452.6651.9052.093,295,669
1/12/201251.8452.0751.4051.82642,704
1/12/201252.7752.9352.4452.772,460,780
1/11/201251.4251.8051.3951.60580,925
1/11/201252.3552.7752.3452.612,633,312
1/10/201251.8451.8851.5251.59716,329
1/10/201252.7552.7552.3952.433,332,276
1/9/201250.7051.1350.3751.11649,750
1/9/201251.9652.3251.7752.243,150,258
1/6/201251.0751.0950.1050.611,178,880
1/6/201252.0752.1551.3452.053,934,783
1/5/201251.8251.8351.0151.331,104,311
1/5/201252.6152.7452.1252.343,619,984
1/4/201251.9752.4051.7752.25826,309
1/4/201252.7053.0552.4152.9512,375,437
1/3/201251.7752.2751.6652.071,175,715
1/3/201252.3052.7852.1352.782,986,207
12/30/201150.4551.1650.4050.96794,768
12/30/201151.4052.0051.4051.981,941,057
12/29/201149.6350.5249.6150.39678,737
12/29/201150.7851.6050.7751.471,651,136
12/28/201150.5750.6449.4449.59701,299
12/28/201151.4451.4550.5550.851,633,454
12/27/201150.3350.3850.0050.11285,583
12/23/201150.0850.7849.8850.301,280,694
12/23/201151.0551.7850.8051.303,016,758
12/22/201147.9649.8947.9549.821,886,281
12/22/201149.1850.9249.1450.924,963,739
12/21/201147.8047.9547.4147.79892,876
12/21/201149.1149.2548.8349.031,954,574
12/20/201147.5748.1647.5147.701,496,523
12/20/201148.9049.4748.8749.134,315,139
12/19/201147.2347.4146.6446.871,049,228
12/19/201148.8649.0048.4048.703,599,882
12/16/201146.4547.1646.2847.051,163,926
12/16/201148.1048.9548.0048.826,674,511
12/15/201146.8346.9646.0546.45770,137
12/15/201148.3948.5047.7148.292,604,156
12/14/201146.6047.0345.9646.261,159,460
Trading Center