Royal Bank of Canada $73.81

down -0.16


31/7/2014 04:02 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
12/14/201148.4648.8747.8248.194,147,704
12/13/201147.6347.9646.4346.891,254,997
12/13/201148.8649.1448.0548.574,189,034
12/12/201147.8747.8747.1647.48870,868
12/12/201149.0049.1148.4048.575,713,249
12/9/201147.7348.8047.6448.631,073,808
12/9/201148.8449.7148.8349.473,905,156
12/8/201148.7248.8547.5047.65957,576
12/8/201149.2849.4848.5448.8113,732,958
12/7/201147.8749.2447.4349.031,116,569
12/7/201148.4549.6648.0449.575,062,293
12/6/201148.2648.5347.9748.111,034,371
12/6/201149.0049.1548.5048.503,714,607
12/5/201148.4949.0848.3148.451,813,591
12/5/201149.1749.7349.1449.275,064,553
12/2/201147.7148.1547.2747.762,188,937
12/2/201148.3648.8848.0648.776,489,312
12/1/201146.2946.5045.2946.271,747,094
12/1/201147.2447.3446.1347.035,574,611
11/30/201145.1746.0745.0645.991,550,085
11/30/201146.0047.2646.0047.264,822,261
11/29/201142.9943.8242.8643.66883,745
11/29/201144.3145.1544.2045.013,469,335
11/28/201143.1643.5842.4342.941,105,331
11/28/201144.5944.9244.2144.324,268,345
11/25/201141.8542.0741.4041.43515,391
11/25/201143.9544.0443.3043.402,805,853
11/24/201144.0944.2043.5043.90878,788
11/23/201142.6942.7841.7841.78781,163
11/23/201144.4644.6043.6943.905,093,770
11/22/201142.7843.4642.4943.12988,109
11/22/201144.3545.0244.0944.933,988,000
11/21/201142.3843.1041.8842.881,251,676
11/21/201143.8544.7043.5644.453,702,131
11/18/201143.2343.3342.2243.191,046,695
11/18/201144.3844.4943.3044.424,263,814
11/17/201144.1444.1742.6342.781,854,581
11/17/201145.2045.2143.8543.954,622,393
11/16/201144.1244.7743.9244.02534,013
11/16/201145.3545.6045.0045.103,859,203
11/15/201144.6344.7744.1844.44810,666
11/15/201145.6145.6845.2145.403,061,082
11/14/201145.0345.3544.5345.04701,902
11/14/201145.8346.1545.3245.902,461,413
11/11/201144.6845.2244.6345.09518,612
11/11/201145.3745.7945.3645.653,372,402
11/10/201144.7444.7443.8044.291,065,428
11/10/201145.5945.6044.7545.003,400,290
11/9/201145.1045.1044.0944.101,415,482
11/9/201145.9845.9945.0545.134,519,249
11/8/201145.5746.1045.3146.08568,069
11/8/201146.1746.4845.9546.422,239,857
11/7/201145.3445.6045.1345.47857,822
11/7/201146.2146.3045.8346.003,524,330
11/4/201146.1946.2044.8845.241,249,295
11/4/201146.9947.0745.8345.854,886,630
11/3/201146.7747.2546.0046.681,353,879
11/3/201147.1847.5846.8646.983,778,995
11/2/201146.8147.1946.0246.321,315,324
11/2/201147.3847.7446.7346.923,882,598
11/1/201146.9346.9646.1446.221,559,658
11/1/201147.6947.7346.9547.044,534,217
10/31/201149.3849.8948.8848.92821,503
10/31/201149.3649.6048.6248.623,470,259
10/28/201149.7750.2949.6849.94721,317
10/28/201149.4150.0349.3549.642,104,664
10/27/201149.0150.6549.0149.351,499,878
10/27/201149.0150.1548.9349.664,711,007
10/26/201147.4347.9946.9147.85765,221
10/26/201147.9048.2247.6748.162,118,803
10/25/201147.4747.4746.8746.91707,613
10/25/201147.8748.0047.6147.703,578,898
10/24/201147.4447.8547.2747.83851,747
10/24/201147.7848.0847.4548.083,758,013
10/21/201147.5047.8147.3047.74805,303
10/21/201147.9848.1747.8148.043,004,650
10/20/201146.5847.2046.0646.86995,836
10/20/201147.4447.9447.1547.593,095,751
10/19/201147.1247.5846.3446.53683,126
10/19/201147.6148.0747.3247.404,057,139
10/18/201146.3547.1946.2147.02740,968
10/18/201147.3947.7447.2247.722,538,816
10/17/201147.1847.3046.2746.35514,108
Trading Center