Royal Bank of Canada $73.82

down -0.83


22/8/2014 04:03 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
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
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
Trading Center