Royal Bank of Canada $74.56

up +0.68


19/8/2014 04:04 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
3/27/201472.8072.9372.1072.211,995,259
3/26/201465.2765.8265.1965.49447,833
3/26/201472.8873.2972.4772.642,063,956
3/25/201464.8965.2964.8965.19727,704
3/25/201472.6072.8572.5572.701,593,881
3/24/201464.3864.7364.3164.69378,411
3/24/201472.3072.5672.0872.432,803,445
3/21/201464.3564.6964.2064.37459,730
3/21/201471.9772.4471.9772.163,939,804
3/20/201463.6864.3263.4864.24328,666
3/20/201471.7172.2871.5072.191,697,442
3/19/201464.4164.4163.5363.85406,545
3/19/201472.0072.0071.6071.841,516,021
3/18/201464.7664.9564.3864.54516,761
3/18/201471.6071.9171.5371.901,631,366
3/17/201464.3764.7264.2664.62388,635
3/17/201471.2771.7271.0471.452,028,220
3/14/201464.7464.8264.0264.12357,752
3/14/201471.7371.8771.0471.171,684,245
3/13/201465.5265.5264.6364.90286,343
3/13/201472.5572.5571.4871.812,079,655
3/12/201464.8965.1364.4265.12248,325
3/12/201472.1972.4271.7672.342,372,809
3/11/201464.6865.4164.4865.17367,158
3/11/201471.7872.5671.6072.333,211,273
3/10/201464.5064.8664.3264.63330,122
3/10/201471.7071.9771.4771.691,471,325
3/7/201465.1665.2164.5164.65465,599
3/7/201472.1672.2571.5871.701,416,340
3/6/201465.7765.9565.4065.53367,590
3/6/201472.5672.5671.8571.871,888,900
3/5/201465.0165.6764.8365.48489,517
3/5/201472.0272.5671.8272.342,360,451
3/4/201465.3265.3564.6964.74462,064
3/4/201472.3072.5071.7571.841,901,212
3/3/201464.3265.1964.2864.85418,419
3/3/201471.2972.2571.2471.901,643,180
2/28/201465.3765.7765.0465.04626,246
2/28/201472.4972.8671.9571.952,306,458
2/27/201464.9865.2264.5165.07820,454
2/27/201472.3572.6971.9072.392,369,495
2/26/201465.7965.8964.7264.81528,544
2/26/201473.0073.1572.0072.092,146,223
2/25/201465.7165.7965.3465.59512,116
2/25/201472.8072.8872.4572.701,664,507
2/24/201465.4965.7765.1665.50398,187
2/24/201472.6072.8972.1172.491,642,172
2/21/201465.3265.3965.0065.13453,893
2/21/201472.7672.8972.4172.561,622,197
2/20/201465.3865.8565.2165.49459,142
2/20/201472.5672.9472.3272.803,039,673
2/19/201465.0365.5364.9065.28623,707
2/19/201471.5872.5671.4772.393,011,940
2/18/201465.0165.5264.9065.25327,230
2/18/201471.4071.7571.1571.451,521,484
2/14/201464.8465.0264.5264.82349,583
2/14/201471.2171.3570.8371.211,222,107
2/13/201463.9965.1463.8364.84415,250
2/13/201470.5271.3870.2871.201,950,527
2/12/201463.9564.3463.9364.18290,075
2/12/201470.2870.7570.2870.551,568,149
2/11/201463.3764.0563.3063.67439,265
2/11/201470.1170.5570.0070.121,838,233
2/10/201463.5863.7263.1163.30379,022
2/10/201470.3570.4669.7169.911,200,353
2/7/201464.0864.0863.2463.47469,063
2/7/201470.4970.5069.6870.101,311,925
2/6/201462.3463.4462.1663.22489,658
2/6/201469.2170.2269.0669.982,066,963
2/5/201461.1162.4161.0762.29794,966
2/5/201468.0669.1767.8469.082,736,302
2/4/201461.8762.0561.3661.42617,404
2/4/201468.6568.8067.9068.061,874,640
2/3/201462.1962.2661.0061.64827,477
2/3/201468.8168.8867.6568.502,724,339
1/31/201461.6362.2061.2461.88430,334
1/31/201469.1369.2368.6168.932,048,735
1/30/201462.0262.6061.7962.38597,580
1/30/201469.2269.8769.0469.721,668,065
1/29/201462.2462.3661.3661.55558,231
1/29/201469.2269.3768.5768.772,541,604
1/28/201462.2262.5561.8962.32468,873
1/28/201469.4669.7769.1169.541,693,529
1/27/201463.6363.6962.0562.431,007,945
1/27/201470.3070.4068.8269.382,907,637
1/24/201464.0464.3263.2363.50589,317
1/24/201471.0071.2870.0870.493,252,169
1/23/201464.8264.8363.8964.38851,300
1/23/201472.1072.1071.3171.422,884,988
1/22/201466.7966.8865.7366.00441,004
1/22/201473.2473.3572.7773.182,850,348
1/21/201466.4666.8066.3666.54587,542
1/21/201472.9073.3572.8172.983,761,865
1/20/201471.8672.8671.8672.861,465,498
1/17/201464.9865.7864.9865.51686,468
1/17/201471.1472.0471.1371.862,678,431
1/16/201465.0965.3064.8765.29403,356
1/16/201471.0271.3670.8871.362,022,135
1/15/201464.9765.1864.8164.94367,024
1/15/201471.2371.2571.0071.061,574,942
Trading Center