Royal Bank of Canada $66.62

up +0.08


17/4/2014 06:40 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
6/25/201356.8157.2056.6057.18918,299
6/24/201355.7757.1355.4956.641,275,600
6/21/201356.3557.1956.3356.701,120,080
6/20/201358.1058.1956.7456.791,955,600
6/19/201359.7359.9358.6659.05824,674
6/18/201359.3660.1559.3059.92633,752
6/17/201359.2859.8659.1859.38490,728
6/14/201359.3359.7158.7158.94701,971
6/13/201357.9159.8557.6659.53720,220
6/12/201358.7358.7357.6557.80661,542
6/11/201358.4159.1758.1358.27575,316
6/10/201359.0159.4058.6159.00264,298
6/7/201358.7458.9858.0758.81587,731
6/6/201358.2358.7457.9458.22747,734
6/5/201359.0959.0958.2158.51632,122
6/4/201359.4959.7758.9659.20525,385
6/3/201359.8160.1559.3959.82605,649
5/31/201360.8160.8559.3759.411,193,210
5/30/201361.2761.3760.3860.97670,604
5/29/201361.2861.9061.0961.76562,250
5/28/201361.5962.1361.4461.66494,329
5/24/201360.9161.7560.8561.53428,019
5/23/201360.8861.5360.7361.30558,648
5/22/201361.9462.2461.0061.15791,563
5/21/201360.5262.5060.2462.171,215,680
5/20/201360.2660.6960.0060.59290,588
5/17/201359.1560.6258.7960.44927,319
5/16/201359.9360.5759.7059.88582,427
5/15/201360.1960.4359.4859.86587,644
5/14/201360.4460.8960.3560.49547,450
5/13/201360.9261.0360.3660.69370,353
5/10/201360.8361.0060.5460.97313,088
5/9/201362.0462.1460.9661.13562,211
5/8/201361.3562.0661.3161.93448,880
5/7/201360.9561.7060.8961.44475,820
5/6/201360.5961.1660.5360.94400,860
5/3/201360.5961.0260.4360.62514,293
5/2/201360.0160.6759.7060.27391,861
5/1/201360.3060.4859.6860.04472,400
4/30/201359.8960.5559.4060.401,420,950
4/29/201359.3760.0959.1459.89677,574
4/26/201359.0859.2058.6759.01533,062
4/25/201359.0359.4758.8659.18573,528
4/24/201358.4358.8557.9858.761,144,510
4/23/201358.9658.9958.0758.36763,895
4/22/201359.8859.9359.0759.40766,745
4/19/201359.4959.9159.3559.84770,482
4/18/201359.9560.0459.2259.51708,980
4/17/201359.6860.1458.9759.74928,649
4/16/201359.7760.2959.4660.24563,349
4/15/201360.3060.5259.3059.30774,657
4/12/201360.1460.8060.0860.71552,444
4/11/201360.9060.9760.3460.68435,648
4/10/201359.6360.7759.4760.50915,884
4/9/201358.6359.5858.2059.20591,285
4/8/201358.4358.5157.7158.51516,038
4/5/201358.9558.9658.2558.65935,859
4/4/201360.3560.5559.4359.63585,860
4/3/201361.2961.5060.1160.42692,865
4/2/201360.5061.3260.5061.32545,927
4/1/201360.2260.5160.1260.24368,516
3/28/201359.5860.4159.1260.30799,879
3/27/201360.2860.3559.5659.71507,246
3/26/201360.3060.5660.0760.43537,923
3/25/201360.3760.6759.6859.92545,712
3/22/201359.2360.4659.1860.01639,960
3/21/201359.7359.7759.0959.31525,699
3/20/201359.7059.9459.4659.75476,154
3/19/201359.5359.9459.2059.44572,069
3/18/201359.7660.2859.4559.76574,865
3/15/201360.2560.7360.0060.31756,258
3/14/201359.9960.3559.3060.24676,246
3/13/201360.8760.9259.3959.84823,042
3/12/201361.0061.0260.6560.86551,704
3/11/201360.7361.2160.6461.04365,192
3/8/201361.2661.4460.3160.69511,766
3/7/201361.4661.5460.7160.90691,129
3/6/201362.3062.3861.1461.30731,110
3/5/201362.3062.4561.9462.05427,867
3/4/201361.8262.1861.5661.96482,780
3/1/201361.9162.3661.5362.09438,124
2/28/201362.5962.7361.7062.11867,982
2/27/201361.3462.0760.9462.04962,831
2/26/201361.9362.1761.2461.621,045,370
2/25/201362.9663.3161.8361.89638,459
2/22/201362.4163.0062.2962.97521,490
2/21/201363.0363.1862.4662.79526,616
2/20/201363.4863.8963.2463.27482,047
2/19/201362.9464.0862.8263.66526,208
2/15/201363.0663.2862.7662.94379,515
2/14/201363.2663.7663.1163.34552,420
2/13/201362.9063.2962.8663.26280,039
2/12/201362.8263.1062.7362.85371,377
2/11/201362.4363.0462.3762.85286,798
2/8/201362.5463.0162.4862.72301,804
2/7/201362.9463.1462.4562.85337,493
2/6/201362.1663.1962.1263.04445,227
2/5/201362.2762.5962.0662.25388,032
2/4/201362.1462.4661.8062.28473,865
2/1/201362.5462.8062.3562.73438,286
Trading Center