$70.05 -0.31 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
11/4/201682.5182.5581.8282.061,909,147
11/3/201661.8662.0461.5761.81769,327
11/3/201682.7483.0782.5082.731,766,493
11/2/201661.8362.0661.5961.67637,283
11/2/201682.7183.0582.4782.581,647,355
11/1/201662.5762.7261.8162.121,083,400
11/1/201683.7983.7982.7883.222,142,703
10/31/201662.5362.7962.3862.48585,179
10/31/201683.6584.0983.5683.801,990,003
10/28/201662.5462.7862.2962.54633,687
10/28/201683.5583.9983.5383.722,167,688
10/27/201662.8762.8762.4462.56727,770
10/27/201683.6683.9583.5583.752,508,553
10/26/201662.2562.9362.2562.52663,728
10/26/201683.0283.9883.0283.652,502,512
10/25/201662.7062.7662.4162.53639,538
10/25/201683.7783.8083.2283.481,937,078
10/24/201662.8562.8862.4962.59796,043
10/24/201683.6683.9883.6083.791,601,048
10/21/201663.0063.5862.9063.41825,759
10/21/201683.9084.7083.8384.502,258,395
10/20/201663.5763.7363.3663.48745,077
10/20/201683.7984.0983.7083.932,533,903
10/19/201663.7064.3163.6963.73806,940
10/19/201683.7083.9383.4283.671,824,257
10/18/201663.6163.8163.3163.66706,315
10/18/201683.2483.7083.0983.532,206,417
10/17/201662.8563.2762.8563.05766,958
10/17/201682.6083.1182.5082.781,232,847
10/14/201662.9963.3462.7262.88889,915
10/14/201682.9783.2882.4482.612,642,606
10/13/201661.8962.7061.5762.621,032,755
10/13/201681.8482.7681.5782.612,396,520
10/12/201661.9762.1761.6361.94569,322
10/12/201682.0182.3081.8182.111,532,671
10/11/201662.0462.2461.5561.95644,023
10/11/201681.9682.2281.6582.031,658,000
10/10/201661.8662.0761.8261.98388,555
10/7/201662.0262.2261.3461.62718,542
10/7/201681.9382.1681.5581.901,874,586
10/6/201661.7762.2261.7562.16658,625
10/6/201681.5682.2181.5682.122,242,770
10/5/201661.6362.1161.6361.93798,890
10/5/201681.2981.7781.1881.621,384,212
10/4/201661.6161.9261.1561.481,186,188
10/4/201681.0881.4480.7881.152,016,740
10/3/201661.9662.0261.4861.75600,325
10/3/201681.3181.3180.7080.951,277,573
9/30/201662.1862.4261.9461.96811,044
9/30/201681.5481.7881.2681.261,871,046
9/29/201662.0262.4861.3961.74905,493
9/29/201681.4081.8080.8681.231,649,374
9/28/201661.4162.2761.1262.16789,332
9/28/201681.0181.5380.9981.461,983,110
9/27/201660.6761.2960.5761.20539,949
9/27/201680.7281.1080.3580.751,346,663
9/26/201661.5261.6061.0261.11566,879
9/26/201681.0281.1080.6780.891,149,161
9/23/201662.2562.2961.6361.78606,785
9/23/201681.7081.8781.2181.401,195,449
9/22/201662.7863.1162.6162.64872,983
9/22/201681.8582.1781.8081.881,609,869
9/21/201661.6562.2761.4862.23797,588
9/21/201681.3281.6081.1381.601,876,785
9/20/201661.3661.4961.0061.32637,105
9/20/201681.0881.3780.7381.061,518,906
9/19/201661.5361.7961.0061.10703,398
9/19/201681.0081.3480.5280.761,582,270
9/16/201661.3961.3960.7361.11918,986
9/16/201681.1981.1980.4580.765,653,306
9/15/201660.6461.9460.6461.841,009,468
9/15/201680.1781.4980.1681.361,777,686
9/14/201660.6761.1960.5060.69856,622
9/14/201679.9880.5079.8680.111,481,120
9/13/201661.1661.2160.5860.871,165,111
9/13/201680.1980.3879.7580.182,335,441
9/12/201661.3461.9361.0961.791,124,719
9/12/201680.3980.8180.1180.701,819,841
9/9/201662.2362.2361.3761.841,262,043
9/9/201680.8480.9780.0980.722,234,530
9/8/201663.0163.1362.5462.71825,264
9/8/201681.2281.3880.8781.061,406,812
9/7/201663.4663.5762.7663.10746,939
9/7/201681.6081.6080.9481.381,466,087
9/6/201663.1863.5362.9263.51957,430
9/6/201681.7181.7281.0381.601,998,122
9/2/201662.7763.0562.6262.77993,112
9/2/201681.7081.9981.4581.501,846,671
9/1/201662.0562.3761.8662.281,082,881
9/1/201681.3881.7281.1581.462,117,749
8/31/201662.3262.4261.7362.121,205,925
8/31/201681.6281.9281.0181.532,691,969
8/30/201662.8262.8262.3062.461,128,622
8/30/201681.9182.0081.5281.792,313,709
8/29/201662.6763.0462.5862.79901,935
8/29/201681.7182.0581.5681.751,828,551
8/26/201663.1163.8462.6262.761,034,658
8/26/201681.2581.9581.1781.541,650,153
8/25/201663.2563.3262.7462.961,072,856
8/25/201681.7781.8781.1081.372,661,689
Trading Center