$48.73 -1.02 (%) Royal Bank of Canada - NYSE

Feb. 9, 2016 | 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
11/26/201575.1775.4075.0075.27721,448
11/25/201556.6156.7956.3456.60652,610
11/25/201575.4075.6175.1175.231,626,824
11/24/201556.4056.9356.1956.54972,687
11/24/201575.2575.6974.9675.262,474,386
11/23/201556.7057.0556.4156.471,022,040
11/23/201575.8576.2575.4675.492,036,495
11/20/201557.5157.5656.9157.02677,865
11/20/201576.4876.5875.9376.072,038,518
11/19/201556.9857.6556.8157.291,617,586
11/19/201575.7276.5975.4276.162,633,522
11/18/201556.7556.8856.5156.72841,668
11/18/201575.6875.8475.4275.501,800,197
11/17/201556.6557.0256.3556.67876,126
11/17/201575.4175.9174.9675.491,537,091
11/16/201555.4856.4255.2456.38865,380
11/16/201574.0075.2273.7375.221,708,349
11/13/201556.0856.2155.2955.501,486,461
11/13/201574.6674.9073.6873.942,117,856
11/12/201556.8556.8556.2556.401,214,301
11/12/201575.7075.7574.7874.962,198,017
11/11/201557.5557.5757.0457.271,033,664
11/11/201576.2576.2575.7175.981,168,163
11/10/201556.8557.3656.6057.332,949,199
11/10/201575.6576.1275.2276.051,711,417
11/9/201557.9257.9856.8557.231,702,500
11/9/201576.9977.0475.5176.062,135,839
11/6/201557.8758.1857.1857.612,245,450
11/6/201576.7977.1876.1376.652,385,415
11/5/201557.8158.4557.6658.102,644,462
11/5/201576.2276.9876.1076.532,889,543
11/4/201557.9258.0657.5257.731,556,747
11/4/201575.8976.2775.7575.853,698,913
11/3/201557.3458.1357.1158.092,446,467
11/3/201575.5175.8975.1175.753,624,955
11/2/201557.0657.2356.5556.951,872,483
11/2/201574.7974.9774.0574.632,461,701
10/30/201557.3957.4956.4756.838,458,505
10/30/201575.7575.7573.8674.7712,051,149
10/29/201557.3058.2057.0458.051,627,041
10/29/201575.7576.6275.2576.483,926,569
10/28/201557.1257.9657.0357.564,825,738
10/28/201575.5076.1875.3575.953,122,988
10/27/201556.6257.1556.4556.861,525,061
10/27/201574.7775.6874.6075.434,597,566
10/26/201557.1057.2856.7856.881,187,533
10/26/201575.0875.3074.6774.9311,638,330
10/23/201556.8757.1856.5156.791,497,862
10/23/201574.7575.3074.5474.852,533,013
10/22/201556.3657.1556.3656.731,969,242
10/22/201573.9074.8873.9074.393,301,766
10/21/201557.3257.5556.7556.823,144,998
10/21/201574.6875.2274.5674.560
10/20/201556.7757.4856.5857.251,278,665
10/20/201573.7974.4273.4074.391,728,061
10/19/201557.1157.4356.3956.521,373,994
10/19/201573.8874.3173.4673.552,334,604
10/16/201557.2057.5957.0057.361,448,413
10/16/201573.7774.3673.4974.022,309,759
10/15/201557.1357.4356.8957.151,289,748
10/15/201573.8974.1573.4273.422,362,614
10/14/201556.6657.2056.5256.771,423,526
10/14/201573.8074.2973.1473.532,783,905
10/13/201556.4757.0656.3356.642,049,341
10/13/201573.8974.1273.3473.772,696,345
10/12/201557.1457.3356.5856.65693,250
10/9/201557.4757.6456.8957.101,318,738
10/9/201574.6074.8073.6773.902,338,826
10/8/201556.7657.2256.6957.161,823,608
10/8/201574.0874.6273.8674.402,359,011
10/7/201556.7657.1056.3456.701,855,381
10/7/201573.7474.2673.4774.072,782,031
10/6/201555.6456.4655.4056.221,930,386
10/6/201572.9373.5772.5573.222,438,445
10/5/201555.2556.0355.1055.481,875,746
10/5/201572.5073.3172.2572.533,595,189
10/2/201554.7954.8953.4854.652,776,048
10/2/201572.6872.7070.6471.975,030,089
10/1/201555.7855.8855.0855.501,674,304
10/1/201573.9874.0072.8873.572,860,691
9/30/201554.3755.2954.3055.251,952,098
9/30/201573.0073.7972.7073.793,411,100
9/29/201553.2053.6552.8453.571,706,050
9/29/201571.2872.0070.8772.002,486,164
9/28/201553.6753.8853.0853.121,435,781
9/28/201571.7571.9171.0271.052,608,846
9/25/201554.0754.4753.9054.021,661,656
9/25/201571.9072.5671.7971.912,851,824
9/24/201553.2053.9353.0253.602,035,789
9/24/201571.2571.8370.9671.352,851,653
9/23/201554.2654.3653.3753.731,511,935
9/23/201572.0772.2271.2371.741,630,794
9/22/201554.3754.5653.8154.201,300,641
9/22/201572.0572.3871.4871.881,883,850
9/21/201555.1055.4254.8155.201,575,733
9/21/201572.8873.3072.6173.112,701,947
9/18/201555.8156.1254.7954.821,816,932
9/18/201573.0773.2272.3572.419,989,321
9/17/201556.4556.8956.0556.211,587,718
9/17/201574.5174.7173.8173.972,472,537
Trading Center