$61.73 +0.84 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
1/7/201466.3266.7065.9065.91444,225
1/7/201471.0071.4470.9770.971,374,062
1/6/201466.9967.0066.2466.32440,675
1/6/201471.4571.5070.6170.702,737,685
1/3/201467.1167.3066.9267.08444,873
1/3/201471.3771.4671.1171.391,243,403
1/2/201467.1067.3666.5667.05462,203
1/2/201471.3071.6470.7871.591,576,104
12/31/201367.2567.4767.1867.23362,458
12/31/201371.5071.7071.3971.411,008,359
12/30/201366.4767.1666.4267.16328,239
12/30/201371.0071.4871.0071.481,043,418
12/27/201367.0267.0866.4266.60493,885
12/27/201371.5071.6071.0071.291,198,344
12/26/201367.0067.1866.7566.96182,231
12/24/201366.6567.1366.6166.96202,463
12/24/201370.9971.3070.8271.10679,404
12/23/201366.6266.8266.4066.70458,740
12/23/201370.7370.9370.4070.801,276,646
12/20/201366.2266.7165.9566.00549,687
12/20/201370.8471.3470.2170.265,189,906
12/19/201365.3266.2865.2066.16554,646
12/19/201369.9170.7569.7670.582,431,898
12/18/201364.9165.8164.7665.37549,818
12/18/201368.9969.9968.9269.852,462,008
12/17/201365.3365.4664.7664.81536,963
12/17/201369.3769.3768.7268.752,000,862
12/16/201364.9865.6364.8665.16734,018
12/16/201368.8969.4868.6769.002,519,816
12/13/201364.0864.5663.8364.40651,000
12/13/201368.0168.3767.8468.232,199,459
12/12/201364.3564.4963.8364.06765,586
12/12/201368.1168.5667.8868.122,439,909
12/11/201365.2765.3864.2864.64579,745
12/11/201369.0469.2968.2568.452,849,786
12/10/201365.6665.6865.1965.37494,616
12/10/201369.7169.7569.2069.352,451,208
12/9/201364.9266.0564.9265.65932,183
12/9/201369.2470.4369.2469.752,835,083
12/6/201364.6865.3264.4064.82648,988
12/6/201368.8569.4768.6469.052,461,850
12/5/201364.2164.5063.4364.04772,534
12/5/201368.5568.9267.8068.172,774,987
12/4/201364.8564.9263.8864.61850,852
12/4/201369.1369.3468.0969.002,702,312
12/3/201365.6665.6764.6065.21838,868
12/3/201369.9569.9968.8969.562,780,467
12/2/201365.9966.5965.8566.171,016,398
12/2/201370.1670.7870.0670.441,851,531
11/29/201366.5467.0866.3066.52254,659
11/29/201370.4971.0670.3070.441,730,055
11/28/201370.5170.7070.2570.37516,311
11/27/201366.5967.1966.5066.54411,753
11/27/201370.5071.1470.4270.491,676,424
11/26/201367.7767.9166.7767.08963,853
11/26/201371.5071.6570.4470.513,031,127
11/25/201367.8668.1367.7267.84319,494
11/25/201371.5771.9271.4571.501,952,939
11/22/201367.9368.1967.8068.01374,401
11/22/201371.5071.7971.4171.501,849,521
11/21/201368.3168.5467.9768.01412,029
11/21/201371.5071.7971.4771.591,741,496
11/20/201368.7468.7468.2068.57681,926
11/20/201371.8971.9071.3571.711,964,741
11/19/201368.4368.8168.2168.54445,049
11/19/201371.3672.0471.2371.752,599,328
11/18/201368.5668.8968.2568.50415,042
11/18/201371.4571.8471.2271.481,461,984
11/15/201367.9568.2867.8168.28440,569
11/15/201371.1171.3371.0471.301,440,342
11/14/201367.6568.0967.6267.85743,729
11/14/201371.0271.4970.9170.982,186,894
11/13/201366.5168.0666.4968.02576,256
11/13/201369.7571.2369.7571.0612,437,878
11/12/201366.8067.0566.6066.62330,656
11/12/201370.0470.2969.8069.881,396,768
11/11/201367.2667.2666.9666.97233,169
11/11/201370.5070.5070.0970.09751,633
11/8/201366.7667.3666.5067.17307,548
11/8/201369.7570.6569.7570.311,466,973
11/7/201367.4467.4766.6266.75416,943
11/7/201370.3870.4369.6169.822,003,588
11/6/201367.3267.5867.1867.37413,564
11/6/201370.3570.4070.1070.181,087,687
11/5/201367.2567.2566.6766.95543,215
11/5/201370.1670.2869.6470.081,601,379
11/4/201367.8467.9467.2367.46337,073
11/4/201370.6970.7770.0770.311,727,881
11/1/201367.2267.8567.2267.58379,826
11/1/201370.1070.8070.1070.411,790,106
10/31/201367.2767.8267.1367.18456,881
10/31/201370.2470.7570.0170.022,673,168
10/30/201367.1367.1666.6566.96382,075
10/30/201370.1970.3069.7470.222,002,967
10/29/201366.8667.0666.7666.92387,465
10/29/201369.8270.2069.6870.062,256,442
10/28/201366.6066.8666.4866.72397,604
10/28/201369.6069.8369.4569.611,598,801
10/25/201366.5866.6666.3766.45334,104
10/25/201369.5069.6669.3669.451,264,392
Trading Center