$59.09 -0.16 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jun. 30, 2016 | 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
2/8/201650.4950.6349.4649.752,499,529
2/8/201670.3670.6068.9369.293,986,891
2/5/201651.4151.6450.9451.171,212,309
2/5/201670.7471.3370.5071.142,257,835
2/4/201651.2752.0851.2251.641,388,644
2/4/201670.0971.2970.0170.992,882,221
2/3/201650.7751.2149.6350.901,534,546
2/3/201670.4170.5868.9770.142,866,791
2/2/201649.9650.1149.3949.941,367,702
2/2/201670.1470.3769.4570.083,009,418
2/1/201651.1251.2650.5651.161,265,322
2/1/201671.7071.7070.8371.272,071,846
1/29/201650.9751.3049.8851.241,787,714
1/29/201671.4472.5570.2272.554,558,754
1/28/201649.6550.5948.9750.552,106,419
1/28/201669.5071.0568.8171.054,410,943
1/27/201648.0849.3347.9248.641,560,397
1/27/201667.6969.2267.5268.633,167,773
1/26/201647.6348.4147.2648.011,431,333
1/26/201667.4168.0666.8467.623,391,302
1/25/201648.6548.7146.9246.971,735,676
1/25/201669.1369.1366.9467.032,805,011
1/22/201647.6649.0047.2948.972,809,883
1/22/201667.5069.3467.0469.345,199,470
1/21/201645.7947.0245.5146.772,505,438
1/21/201666.0867.0865.6366.833,894,007
1/20/201645.4945.6444.3745.262,355,521
1/20/201666.6466.7564.9565.625,653,469
1/19/201646.7647.0646.1046.292,367,087
1/19/201667.7868.2967.1067.434,896,506
1/18/201666.5167.5866.5166.871,543,231
1/15/201647.2047.2745.8446.112,150,154
1/15/201668.0768.1466.5767.055,710,436
1/14/201648.3148.6047.2548.412,377,519
1/14/201669.3069.7568.0069.575,310,576
1/13/201650.0450.2348.0448.202,225,874
1/13/201671.3071.5069.0669.153,208,803
1/12/201649.9650.3048.9749.751,244,404
1/12/201670.8871.4370.0470.922,765,805
1/11/201649.9650.0149.0449.461,334,795
1/11/201670.3270.4769.8670.412,294,066
1/8/201650.3350.3849.4249.481,664,913
1/8/201671.0071.0369.9470.072,615,658
1/7/201650.0250.5049.8349.871,789,202
1/7/201670.5070.9870.2070.253,636,462
1/6/201651.3451.5650.7250.841,350,731
1/6/201672.2572.5671.4771.572,894,334
1/5/201652.5752.8051.6752.071,136,710
1/5/201673.2173.5872.3672.822,276,700
1/4/201652.7052.7251.8252.401,273,425
1/4/201673.2773.2772.0573.042,359,551
12/31/201554.0954.2353.5353.58835,255
12/31/201575.0475.3374.0774.152,000,752
12/30/201554.5054.5354.1154.37827,921
12/30/201575.8275.8875.1975.591,292,586
12/29/201554.4655.0154.3654.901,100,071
12/29/201575.6076.0975.4875.871,272,465
12/28/201554.3354.3453.9654.20704,509
12/24/201554.2454.7454.1054.57447,025
12/24/201574.9875.7474.8475.64814,679
12/23/201553.7954.1853.5154.10829,346
12/23/201574.7175.0074.2975.001,363,998
12/22/201553.4553.6152.7153.37858,009
12/22/201574.5074.7573.5174.391,642,674
12/21/201553.5953.9152.9653.34951,704
12/21/201574.6575.1474.0474.551,943,317
12/18/201553.3953.7753.2153.291,404,070
12/18/201574.5074.9074.1274.259,698,222
12/17/201554.2354.6153.3453.69999,112
12/17/201575.2375.7974.4674.942,579,106
12/16/201553.7854.5153.4954.441,117,947
12/16/201574.0075.1573.8275.052,531,213
12/15/201553.0753.7153.0253.581,226,217
12/15/201572.8073.6872.6973.652,259,672
12/14/201553.2453.5052.2852.721,738,633
12/14/201573.0473.3371.9372.452,819,039
12/11/201554.0054.0153.0353.131,302,667
12/11/201573.8573.8672.8572.992,969,014
12/10/201554.8255.3354.4154.41953,882
12/10/201574.3775.1474.1574.152,268,360
12/9/201554.5755.7654.3754.951,307,016
12/9/201574.0075.4074.0074.550
12/8/201554.8555.1254.3154.651,352,807
12/8/201574.5175.0073.8274.302,918,272
12/7/201556.6056.6955.3355.801,403,895
12/7/201576.3176.4974.8175.413,066,657
12/4/201557.2057.4456.6557.321,354,121
12/4/201576.3976.8875.7576.590
12/3/201557.9857.9856.8757.201,225,583
12/3/201577.2077.3775.9176.360
12/2/201557.9158.0057.0657.571,997,973
12/2/201577.6577.6776.4576.872,840,430
12/1/201557.1057.6856.9157.591,285,724
12/1/201576.3077.1176.0076.882,655,528
11/30/201556.3757.0456.3656.851,204,495
11/30/201575.3076.1475.3076.083,034,410
11/27/201556.3356.4656.0356.35430,700
11/27/201575.2075.4474.8475.251,243,948
11/26/201575.1775.4075.0075.27721,448
11/25/201556.6156.7956.3456.60652,610
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center