Royal Bank of Canada $74.12

up +0.29


25/7/2014 10:29 AM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
12/17/201365.3365.4664.7664.81536,963
12/17/201369.3769.3768.7268.752,000,862
12/16/201364.9865.6364.8665.16734,018
12/16/201368.8969.4868.6769.002,519,816
12/13/201364.0864.5663.8364.40651,000
12/13/201368.0168.3767.8468.232,199,459
12/12/201364.3564.4963.8364.06765,586
12/12/201368.1168.5667.8868.122,439,909
12/11/201365.2765.3864.2864.64579,745
12/11/201369.0469.2968.2568.452,849,786
12/10/201365.6665.6865.1965.37494,616
12/10/201369.7169.7569.2069.352,451,208
12/9/201364.9266.0564.9265.65932,183
12/9/201369.2470.4369.2469.752,835,083
12/6/201364.6865.3264.4064.82648,988
12/6/201368.8569.4768.6469.052,461,850
12/5/201364.2164.5063.4364.04772,534
12/5/201368.5568.9267.8068.172,774,987
12/4/201364.8564.9263.8864.61850,852
12/4/201369.1369.3468.0969.002,702,312
12/3/201365.6665.6764.6065.21838,868
12/3/201369.9569.9968.8969.562,780,467
12/2/201365.9966.5965.8566.171,016,398
12/2/201370.1670.7870.0670.441,851,531
11/29/201366.5467.0866.3066.52254,659
11/29/201370.4971.0670.3070.441,730,055
11/28/201370.5170.7070.2570.37516,311
11/27/201366.5967.1966.5066.54411,753
11/27/201370.5071.1470.4270.491,676,424
11/26/201367.7767.9166.7767.08963,853
11/26/201371.5071.6570.4470.513,031,127
11/25/201367.8668.1367.7267.84319,494
11/25/201371.5771.9271.4571.501,952,939
11/22/201367.9368.1967.8068.01374,401
11/22/201371.5071.7971.4171.501,849,521
11/21/201368.3168.5467.9768.01412,029
11/21/201371.5071.7971.4771.591,741,496
11/20/201368.7468.7468.2068.57681,926
11/20/201371.8971.9071.3571.711,964,741
11/19/201368.4368.8168.2168.54445,049
11/19/201371.3672.0471.2371.752,599,328
11/18/201368.5668.8968.2568.50415,042
11/18/201371.4571.8471.2271.481,461,984
11/15/201367.9568.2867.8168.28440,569
11/15/201371.1171.3371.0471.301,440,342
11/14/201367.6568.0967.6267.85743,729
11/14/201371.0271.4970.9170.982,186,894
11/13/201366.5168.0666.4968.02576,256
11/13/201369.7571.2369.7571.0612,437,878
11/12/201366.8067.0566.6066.62330,656
11/12/201370.0470.2969.8069.881,396,768
11/11/201367.2667.2666.9666.97233,169
11/11/201370.5070.5070.0970.09751,633
11/8/201366.7667.3666.5067.17307,548
11/8/201369.7570.6569.7570.311,466,973
11/7/201367.4467.4766.6266.75416,943
11/7/201370.3870.4369.6169.822,003,588
11/6/201367.3267.5867.1867.37413,564
11/6/201370.3570.4070.1070.181,087,687
11/5/201367.2567.2566.6766.95543,215
11/5/201370.1670.2869.6470.081,601,379
11/4/201367.8467.9467.2367.46337,073
11/4/201370.6970.7770.0770.311,727,881
11/1/201367.2267.8567.2267.58379,826
11/1/201370.1070.8070.1070.411,790,106
10/31/201367.2767.8267.1367.18456,881
10/31/201370.2470.7570.0170.022,673,168
10/30/201367.1367.1666.6566.96382,075
10/30/201370.1970.3069.7470.222,002,967
10/29/201366.8667.0666.7666.92387,465
10/29/201369.8270.2069.6870.062,256,442
10/28/201366.6066.8666.4866.72397,604
10/28/201369.6069.8369.4569.611,598,801
10/25/201366.5866.6666.3766.45334,104
10/25/201369.5069.6669.3669.451,264,392
10/24/201366.7566.8466.5266.58408,573
10/24/201369.4069.6469.2769.361,257,487
10/23/201366.7967.1766.4766.67579,199
10/23/201369.0069.7968.9569.202,422,725
10/22/201367.2867.6867.2067.20683,710
10/22/201369.5069.5769.1569.152,983,950
10/21/201367.7268.0267.5667.86763,330
10/21/201369.7970.0569.5869.902,570,849
10/18/201367.0667.8466.9467.57555,764
10/18/201369.0069.8468.8869.532,507,302
10/17/201366.3566.8866.1766.84592,561
10/17/201368.4568.8268.1868.741,931,343
10/16/201365.8266.3065.6966.12571,773
10/16/201368.1868.5668.0668.401,666,303
10/15/201365.7565.9465.3865.77558,841
10/15/201368.1568.4567.7768.222,120,927
10/14/201365.6065.9565.4465.80163,027
10/11/201365.3965.7565.2665.66373,169
10/11/201368.1068.1567.7668.031,955,455
10/10/201364.3265.3664.2565.15546,159
10/10/201366.8567.9666.6667.692,471,004
10/9/201363.9664.3163.7563.94365,431
10/9/201366.2066.8066.1866.402,443,775
10/8/201364.4264.6563.9164.00505,419
10/8/201366.5066.7566.2566.371,511,080
Trading Center