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
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
10/7/201364.0564.8363.9564.48609,862
10/7/201366.1266.7966.0166.532,063,434
10/4/201363.8864.4663.8064.46162,159
10/4/201365.9966.4165.9266.291,309,231
10/3/201364.2464.4363.8563.88370,698
10/3/201366.3266.4865.9165.981,829,256
10/2/201364.4164.4164.0064.27354,448
10/2/201366.5066.6066.1266.351,624,025
10/1/201364.2064.6664.0864.58265,608
10/1/201366.1766.7766.0366.711,865,033
9/30/201364.4265.0864.1864.21542,272
9/30/201366.2566.9066.0066.002,403,732
9/27/201364.3164.7264.2064.60236,195
9/27/201366.3466.7166.2466.541,221,569
9/26/201364.2564.7264.0864.39314,065
9/26/201366.2266.7566.2166.401,849,129
9/25/201364.5964.8764.1664.28398,884
9/25/201366.5566.8066.1566.321,685,142
9/24/201364.3664.8664.3364.62342,890
9/24/201366.2066.8066.2066.551,420,164
9/23/201364.2064.6264.1664.41382,488
9/23/201366.0966.4266.0066.261,530,181
9/20/201364.5864.6264.1264.19313,151
9/20/201366.5066.5065.9665.965,995,050
9/19/201365.0165.0164.1664.43277,189
9/19/201366.4866.4865.7466.201,699,678
9/18/201364.3265.0464.0764.85371,165
9/18/201366.3066.5066.0966.271,702,310
9/17/201363.9764.5863.9764.39343,837
9/17/201366.0166.4566.0066.321,219,218
9/16/201363.7364.2263.6763.84263,663
9/16/201365.6666.2065.5065.911,697,187
9/13/201363.6763.7563.0763.22291,610
9/13/201365.7565.9165.2465.301,864,520
9/12/201364.1364.1863.3063.64329,249
9/12/201366.2766.3565.3765.741,586,663
9/11/201363.9164.2563.6364.25362,110
9/11/201366.1766.3465.8166.202,118,738
9/10/201364.1864.3063.5163.90424,900
9/10/201366.4766.5665.7666.101,866,847
9/9/201364.1164.2763.8363.99274,521
9/9/201366.5066.7066.2266.381,318,772
9/6/201364.2464.4163.7163.94478,419
9/6/201366.8567.0066.2866.562,006,000
9/5/201362.4763.4262.4763.35590,539
9/5/201365.5066.6465.4966.563,148,126
9/4/201362.1662.5961.9762.40294,377
9/4/201365.3365.6865.0865.481,437,394
9/3/201362.0862.3461.8162.16398,395
Trading Center