Royal Bank of Canada $74.27

down -0.03


29/8/2014 04:06 PM  |  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
1/27/201470.3070.4068.8269.382,907,637
1/24/201464.0464.3263.2363.50589,317
1/24/201471.0071.2870.0870.493,252,169
1/23/201464.8264.8363.8964.38851,300
1/23/201472.1072.1071.3171.422,884,988
1/22/201466.7966.8865.7366.00441,004
1/22/201473.2473.3572.7773.182,850,348
1/21/201466.4666.8066.3666.54587,542
1/21/201472.9073.3572.8172.983,761,865
1/20/201471.8672.8671.8672.861,465,498
1/17/201464.9865.7864.9865.51686,468
1/17/201471.1472.0471.1371.862,678,431
1/16/201465.0965.3064.8765.29403,356
1/16/201471.0271.3670.8871.362,022,135
1/15/201464.9765.1864.8164.94367,024
1/15/201471.2371.2571.0071.061,574,942
1/14/201465.4865.5064.7864.81583,243
1/14/201471.4071.4670.9070.902,193,775
1/13/201465.4365.8065.4365.59595,059
1/13/201471.2071.5071.1271.211,922,898
1/10/201465.2565.4465.0765.33337,882
1/10/201471.3971.4271.1171.181,699,537
1/9/201465.5565.8665.0765.53407,008
1/9/201471.1071.2970.5671.121,824,209
1/8/201465.6665.8565.3765.73520,970
1/8/201470.9671.1870.6771.001,293,674
1/7/201466.3266.7065.9065.91444,225
1/7/201471.0071.4470.9770.971,374,062
1/6/201466.9967.0066.2466.32440,675
1/6/201471.4571.5070.6170.702,737,685
1/3/201467.1167.3066.9267.08444,873
1/3/201471.3771.4671.1171.391,243,403
1/2/201467.1067.3666.5667.05462,203
1/2/201471.3071.6470.7871.591,576,104
12/31/201367.2567.4767.1867.23362,458
12/31/201371.5071.7071.3971.411,008,359
12/30/201366.4767.1666.4267.16328,239
12/30/201371.0071.4871.0071.481,043,418
12/27/201367.0267.0866.4266.60493,885
12/27/201371.5071.6071.0071.291,198,344
12/26/201367.0067.1866.7566.96182,231
12/24/201366.6567.1366.6166.96202,463
12/24/201370.9971.3070.8271.10679,404
12/23/201366.6266.8266.4066.70458,740
12/23/201370.7370.9370.4070.801,276,646
12/20/201366.2266.7165.9566.00549,687
12/20/201370.8471.3470.2170.265,189,906
12/19/201365.3266.2865.2066.16554,646
12/19/201369.9170.7569.7670.582,431,898
12/18/201364.9165.8164.7665.37549,818
12/18/201368.9969.9968.9269.852,462,008
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
Trading Center