$71.44 -0.01 (%) Royal Bank of Canada - NYSE

Oct. 1, 2014 | 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
5/9/201473.1173.3772.9173.09843,512
5/8/201467.3867.8167.3167.65280,829
5/8/201473.2873.5573.0273.231,300,839
5/7/201466.8967.3166.8367.11296,135
5/7/201472.8273.3372.8273.111,159,039
5/6/201466.9667.1566.7167.08311,441
5/6/201473.0173.0972.7673.001,193,980
5/5/201466.5466.7366.3166.70197,969
5/5/201473.1073.1372.8073.101,341,095
5/2/201466.5166.8266.4166.60217,233
5/2/201473.0673.3272.9173.191,092,365
5/1/201466.6266.7766.3866.53256,564
5/1/201473.1573.3472.7972.941,056,417
4/30/201466.3266.9466.3166.80412,855
4/30/201472.7273.2972.7173.151,790,781
4/29/201466.0366.4865.9566.45375,945
4/29/201472.4072.8472.3672.751,495,662
4/28/201465.7065.7865.3765.73228,691
4/28/201472.4272.5072.1472.491,122,511
4/25/201465.4365.6665.3365.61432,936
4/25/201472.1572.4472.0972.411,444,903
4/24/201465.6165.6565.3565.55315,611
4/24/201472.3472.3972.0672.271,240,785
4/23/201465.5765.6465.3565.37308,006
4/23/201472.5072.5572.1072.131,366,321
4/22/201466.2566.3265.5565.69410,859
4/22/201472.9573.0072.3172.461,832,645
4/21/201466.6366.8366.5566.75342,839
4/21/201473.4773.6973.4073.541,583,357
4/17/201466.6366.7166.4666.62367,788
4/17/201473.2873.4673.0973.422,060,718
4/16/201466.5466.6066.2566.54313,542
4/16/201473.0673.3272.9573.312,057,613
4/15/201466.3966.5066.1666.43290,606
4/15/201473.0673.1172.7172.911,981,582
4/14/201466.5766.8366.2966.50294,002
4/14/201473.0973.2472.7072.841,797,566
4/11/201466.4566.5366.0466.30382,372
4/11/201472.7772.9872.4072.851,880,100
4/10/201467.1767.2066.5566.77512,552
4/10/201473.3173.3772.7172.851,999,996
4/9/201466.8467.4166.8067.34304,851
4/9/201473.0473.3373.0373.251,365,091
4/8/201466.7967.0666.5566.93422,520
4/8/201473.0073.2672.8073.101,647,850
4/7/201466.2066.5966.0766.49537,329
4/7/201472.7773.0372.5373.021,841,505
4/4/201466.6066.6866.2566.38290,159
4/4/201473.1873.1872.7672.911,444,964
4/3/201466.3966.3965.8066.03223,677
4/3/201473.2573.2572.5672.911,454,398
4/2/201466.3866.6366.1066.27407,253
4/2/201473.3173.4972.9373.192,024,099
4/1/201466.1566.5266.0966.37416,480
4/1/201473.1173.3973.0073.181,680,210
3/31/201465.8866.2765.8365.99453,186
3/31/201472.6873.1572.6072.892,563,116
3/28/201465.6465.8465.3965.50288,002
3/28/201472.4972.7572.3372.441,431,121
3/27/201465.6265.7565.2065.48284,974
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
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center