$59.65 -1.14 (%) Royal Bank of Canada - NYSE

Mar. 27, 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
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
9/20/201257.5958.1457.5158.08391,774
9/20/201256.4656.8656.3856.751,332,177
9/19/201257.9058.4457.8258.16393,836
9/19/201256.4056.9056.4056.722,390,072
9/18/201257.2957.9257.2557.85380,507
9/18/201255.9556.4955.8656.391,928,651
9/17/201257.5958.0157.3157.44356,064
9/17/201256.0056.3555.8256.041,247,221
9/14/201257.9958.3757.6457.79590,980
9/14/201256.1656.4055.7556.072,062,405
9/13/201256.7457.8056.5057.58618,858
9/13/201255.4155.9355.2355.751,806,485
9/12/201257.5457.5456.5556.77749,174
9/12/201256.0456.0955.2355.412,011,508
9/11/201258.0658.0857.1757.36647,758
9/11/201256.5156.5255.6355.812,731,692
9/10/201257.3358.0057.3357.72459,247
9/10/201256.1256.6356.1056.441,493,831
9/7/201257.0357.5456.9557.47493,122
9/7/201255.8356.3055.8256.192,250,994
9/6/201256.5256.9556.4956.89648,893
9/6/201255.7056.0055.5355.962,295,489
9/5/201255.4756.3254.8856.13720,311
9/5/201254.8555.8054.8555.633,324,458
9/4/201255.8656.2355.3855.67500,144
9/4/201255.2755.4054.6654.862,685,696
8/31/201255.9056.5754.7656.011,002,669
8/31/201255.2555.7955.1455.173,561,382
8/30/201255.3355.9755.0555.431,012,351
8/30/201255.1155.4654.6754.965,408,696
8/29/201254.9755.4454.7355.15401,543
8/29/201254.4454.7354.0954.602,273,491
8/28/201255.0155.5954.7754.83651,169
8/28/201254.2554.7554.1054.173,924,950
8/27/201254.4554.4754.0954.31273,020
8/27/201253.9953.9953.5653.911,368,142
8/24/201253.5654.6453.5454.22384,590
8/24/201253.2254.1853.1753.732,324,600
Trading Center