$62.46 -0.33 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Aug. 30, 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
6/17/201677.4278.0277.2477.609,142,865
6/16/201658.8759.9258.2659.611,164,538
6/16/201676.6577.4676.1277.322,523,690
6/15/201660.0160.1159.5459.591,131,141
6/15/201677.3577.5577.0077.012,576,160
6/14/201660.9660.9959.8559.991,192,529
6/14/201678.2778.2776.9577.113,259,474
6/13/201660.9361.5760.9361.29633,926
6/13/201678.0578.6978.0578.501,868,788
6/10/201661.7862.2261.2661.571,151,675
6/10/201678.5678.9478.2178.572,044,457
6/9/201662.3262.4461.8662.39783,710
6/9/201679.3479.4578.7479.341,570,352
6/8/201663.0963.4362.4762.781,045,907
6/8/201680.1580.3979.4679.802,188,586
6/7/201662.2562.7362.0962.641,102,393
6/7/201679.7080.0479.5179.952,802,596
6/6/201661.3362.1261.3361.90941,710
6/6/201679.3079.8579.2179.331,636,478
6/3/201661.1861.5160.6861.281,078,525
6/3/201679.3979.5478.6579.262,207,040
6/2/201660.2060.8559.9660.781,041,193
6/2/201679.0079.7378.7279.622,207,187
6/1/201659.7660.6459.3460.571,053,679
6/1/201678.3479.2477.7979.102,037,614
5/31/201661.6361.8160.1660.211,511,511
5/31/201680.4480.8378.8378.834,993,235
5/30/201680.7580.9780.2080.39786,400
5/27/201661.2961.9261.1461.851,020,045
5/27/201679.9080.6879.8380.552,574,671
5/26/201661.5962.0261.3461.731,299,609
5/26/201679.7980.4879.4880.003,763,999
5/25/201660.1261.1759.9660.891,180,747
5/25/201678.7779.6978.7079.252,575,966
5/24/201659.6360.1759.3759.741,345,478
5/24/201678.0778.9378.0678.522,470,798
5/23/201659.2759.7758.7459.40588,669
5/20/201659.3959.6759.2059.34726,307
5/20/201677.8878.1777.7377.852,060,767
5/19/201659.4059.4958.6559.171,027,623
5/19/201677.9878.0577.0577.572,267,809
5/18/201659.1760.3859.0960.001,342,749
5/18/201676.6878.1776.6678.163,279,476
5/17/201659.5359.9859.2859.53949,673
5/17/201677.0177.2876.5676.841,944,808
5/16/201659.5060.1259.4659.76727,112
5/16/201676.6877.5376.6777.011,577,686
5/13/201659.6960.0059.0859.37914,842
5/13/201676.8877.3976.5076.821,585,658
5/12/201660.2260.2959.1559.97833,554
5/12/201676.9577.1075.9776.971,966,664
5/11/201659.3459.9458.9559.58763,032
5/11/201676.5076.9676.1276.621,973,096
5/10/201658.5059.5158.5059.34906,387
5/10/201675.9076.9175.8876.612,014,567
5/9/201658.4858.7458.0258.351,140,059
5/9/201675.9276.1575.3875.622,129,440
5/6/201658.3459.2258.1458.951,891,979
5/6/201675.4176.4175.1176.092,016,063
5/5/201659.2259.2258.4158.791,223,381
5/5/201675.9575.9575.0775.681,745,614
5/4/201659.2859.4258.1758.801,220,560
5/4/201675.9076.2174.9175.682,476,229
5/3/201661.1161.1159.6959.911,490,339
5/3/201677.0177.1075.8076.212,992,780
5/2/201662.3162.3961.6661.97596,500
5/2/201678.0078.1277.2977.711,317,511
4/29/201661.8762.7861.8762.121,710,863
4/29/201677.5078.4877.4877.922,208,606
4/28/201661.5362.3761.2961.971,117,501
4/28/201677.5078.1877.1477.782,238,489
4/27/201661.7462.1061.4661.79926,298
4/27/201677.8078.2077.7577.961,682,463
4/26/201661.2861.9061.2161.67733,572
4/26/201677.3578.1677.3577.811,982,410
4/25/201660.9361.2260.6860.96794,758
4/25/201677.3077.6276.8977.291,487,493
4/22/201661.1861.7361.0361.261,065,634
4/22/201677.4877.9677.4077.581,816,622
4/21/201661.3761.4060.6260.851,385,402
4/21/201677.8577.9077.1977.513,037,503
4/20/201661.8162.5761.7062.231,836,179
4/20/201678.5078.9378.3078.722,746,777
4/19/201661.3161.9661.2861.861,677,138
4/19/201677.9478.4077.8578.342,316,848
4/18/201659.9260.8259.8660.781,017,034
4/18/201677.3077.8777.1677.773,020,763
4/15/201660.1060.4459.8460.42968,925
4/15/201677.2977.6377.1177.541,960,552
4/14/201659.9460.7059.9460.191,036,243
4/14/201677.0077.9076.9077.392,275,789
4/13/201659.7960.2259.4759.951,870,406
4/13/201676.4377.0876.1576.773,106,657
4/12/201658.3759.7858.1759.381,799,859
4/12/201675.1876.3274.9875.742,963,701
4/11/201657.8458.5957.7658.061,126,367
4/11/201674.7875.6074.7774.912,165,802
4/8/201656.9157.7556.8757.621,203,130
4/8/201674.0074.9874.0074.812,693,897
4/7/201655.9456.3555.6856.011,578,045
Trading Center