ROYAL BANK OF CANADA. $60.59

up +0.15


20/5/2013 04:20 PM  |  NYSE : RY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

RY historical data

Date Open High Low Close Volume
7/31/2012 51.67 51.98 51.06 51.13 3500
7/30/2012 51.38 51.89 51.38 51.62 3378
7/27/2012 50.84 51.97 50.57 51.50 6777
7/26/2012 50.32 50.54 49.91 50.38 4616
7/25/2012 50.02 50.04 49.19 49.64 4724
7/24/2012 50.30 50.46 49.48 49.79 4782
7/23/2012 50.72 50.90 50.01 50.67 6820
7/20/2012 51.72 51.95 51.41 51.73 5414
7/19/2012 52.00 52.46 52.00 52.21 4460
7/18/2012 51.69 51.94 51.63 51.82 4347
7/17/2012 51.60 51.85 51.46 51.73 4201
7/16/2012 51.73 51.73 51.17 51.46 4258
7/13/2012 51.47 51.94 51.47 51.73 3303
7/12/2012 51.15 51.42 50.76 51.27 4123
7/11/2012 51.31 51.94 51.31 51.71 5135
7/10/2012 51.64 52.08 50.93 51.30 5254
7/9/2012 51.67 51.87 51.05 51.60 4400
7/6/2012 52.29 52.40 51.50 51.85 5988
7/5/2012 52.92 53.20 52.52 52.82 7368
7/3/2012 52.10 52.79 51.83 52.79 6930
7/2/2012 51.40 51.64 51.10 51.57 2382
6/29/2012 51.09 51.33 50.66 51.22 7679
6/28/2012 49.45 49.53 48.70 49.51 7809
6/27/2012 49.98 50.33 49.59 50.11 4328
6/26/2012 49.55 50.02 49.06 49.90 5786
6/25/2012 49.91 50.22 49.24 49.56 7061
6/22/2012 49.83 50.95 49.75 50.70 6255
6/21/2012 51.82 52.16 49.82 49.87 9198
6/20/2012 51.92 52.25 51.22 52.03 6544
6/19/2012 50.16 52.05 50.09 51.91 11579
6/18/2012 49.85 50.53 49.57 49.70 9112
6/15/2012 49.74 50.21 49.52 50.20 7668
6/14/2012 49.78 49.89 49.31 49.74 6182
6/13/2012 48.88 50.10 48.82 49.52 10115
6/12/2012 48.69 49.23 48.47 49.19 7004
6/11/2012 49.64 49.65 48.38 48.41 7921
6/8/2012 49.02 49.65 48.79 49.00 9426
6/7/2012 49.92 50.13 49.50 49.59 7142
6/6/2012 49.10 49.35 48.85 49.35 9864
6/5/2012 47.73 48.57 47.60 48.47 8405
6/4/2012 48.06 48.24 46.80 47.65 13877
6/1/2012 48.83 49.13 47.88 48.04 12378
5/31/2012 49.43 50.00 48.88 49.75 14843
5/30/2012 49.24 49.62 48.80 49.16 8005
5/29/2012 49.59 49.97 49.33 49.81 9549
5/25/2012 49.71 49.71 48.74 48.83 12003
5/24/2012 51.09 51.32 49.24 50.01 14161
5/23/2012 50.60 51.78 50.00 51.72 12000
5/22/2012 51.26 51.70 50.70 51.02 9187
5/21/2012 50.70 51.46 50.55 51.38 4477
5/18/2012 51.34 51.82 50.42 50.63 12220
5/17/2012 52.17 52.27 50.88 50.94 13613
5/16/2012 52.49 53.08 52.14 52.38 7378
5/15/2012 52.89 53.05 52.38 52.49 7286
5/14/2012 53.04 53.49 52.96 53.03 7013
5/11/2012 53.62 54.48 53.35 53.90 5834
5/10/2012 53.74 54.47 53.60 53.90 6309
5/9/2012 53.36 53.83 52.87 53.31 9732
5/8/2012 54.94 55.05 53.57 54.21 11077
5/7/2012 54.83 55.62 54.83 55.38 5119
5/4/2012 55.97 56.20 54.73 55.16 12454
5/3/2012 57.23 57.47 56.36 56.45 6214
5/2/2012 57.28 57.45 56.66 57.16 5129
5/1/2012 57.61 57.96 57.14 57.65 5445
4/30/2012 57.72 57.89 57.15 57.81 4588
4/27/2012 57.63 58.19 57.42 58.10 4964
4/26/2012 57.75 57.93 57.11 57.50 6592
4/25/2012 57.71 57.91 57.49 57.83 6517
4/24/2012 56.99 57.47 56.94 57.18 5431
4/23/2012 56.45 57.04 56.27 56.93 8864
4/20/2012 57.80 57.95 57.50 57.62 5335
4/19/2012 57.50 57.89 57.26 57.56 7503
4/18/2012 57.22 57.97 57.00 57.50 5261
4/17/2012 57.07 57.59 56.67 57.31 7343
4/16/2012 56.26 56.48 55.85 56.29 5900
4/13/2012 57.04 57.11 55.92 56.03 6532
4/12/2012 56.48 57.39 56.25 57.12 7625
4/11/2012 56.07 56.43 55.94 56.08 8337
4/10/2012 56.54 56.73 55.45 55.67 9824
4/9/2012 56.48 56.99 56.28 56.68 5824
4/5/2012 57.22 57.49 56.88 57.25 7044
4/4/2012 56.75 57.60 56.65 57.30 8682
4/3/2012 57.68 58.36 57.24 57.58 18171
4/2/2012 57.67 59.24 57.67 59.19 9292
3/30/2012 58.28 58.46 57.86 58.05 5234
3/29/2012 58.47 58.60 57.35 58.11 15372
3/28/2012 58.85 59.02 58.30 58.79 6532
3/27/2012 59.19 59.60 58.94 58.97 4820
3/26/2012 58.55 59.24 58.52 59.21 6662
3/23/2012 57.80 58.12 57.56 58.07 6722
3/22/2012 57.83 58.15 57.75 57.97 5700
3/21/2012 58.48 58.99 58.12 58.58 5884
3/20/2012 58.25 58.70 57.85 58.57 5378
3/19/2012 58.42 59.09 58.33 58.94 7788
3/16/2012 58.74 59.05 58.47 58.58 8080
3/15/2012 57.91 58.99 57.85 58.67 7713
3/14/2012 58.59 59.14 57.84 58.11 8426
3/13/2012 57.25 58.64 57.22 58.62 8422
3/12/2012 57.28 57.49 56.84 57.21 6576
3/9/2012 57.46 57.81 57.09 57.35 8708
Marketplace
Trading Center