Royal Bank of Canada $65.69

down 0.00


22/4/2014 06:40 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
9/7/201257.0357.5456.9557.47493,122
9/6/201256.5256.9556.4956.89648,893
9/5/201255.4756.3254.8856.13720,311
9/4/201255.8656.2355.3855.67500,144
8/31/201255.9056.5754.7656.011,002,670
8/30/201255.3355.9755.0555.431,012,350
8/29/201254.9755.4454.7355.15401,543
8/28/201255.0155.5954.7754.83651,169
8/27/201254.4554.4754.0954.31273,020
8/24/201253.5654.6453.5454.22384,590
8/23/201253.9153.9253.3253.55381,804
8/22/201254.0954.3353.6953.96372,156
8/21/201254.4455.0254.3854.54481,676
8/20/201254.2654.5154.0254.18438,553
8/17/201254.0554.5954.0354.56570,282
8/16/201253.3554.1853.1254.18646,472
8/15/201252.3653.3852.3253.28690,391
8/14/201251.6252.7551.4552.41962,120
8/13/201251.5551.5850.8451.27381,327
8/10/201251.3351.7251.1451.68241,183
8/9/201251.4951.8051.3751.61267,400
8/8/201251.9452.1451.3451.64321,352
8/7/201251.9452.2551.8552.08795,194
8/6/201251.7251.7851.3751.39153,114
8/3/201251.4351.8951.4051.49376,621
8/2/201250.5651.1550.1650.50418,535
8/1/201251.5951.6650.7650.84370,838
7/31/201251.6751.9851.0651.13349,994
7/30/201251.3851.8951.3851.62337,796
7/27/201250.8451.9750.5751.50677,604
7/26/201250.3250.5449.9150.38461,531
7/25/201250.0250.0449.1949.64472,401
7/24/201250.3050.4649.4849.79478,159
7/23/201250.7250.9050.0150.67682,106
7/20/201251.7251.9551.4151.73541,392
7/19/201252.0052.4652.0052.21445,929
7/18/201251.6951.9451.6351.82434,632
7/17/201251.6051.8551.4651.73420,075
7/16/201251.7351.7351.1751.46425,747
7/13/201251.4751.9451.4751.73330,260
7/12/201251.1551.4250.7651.27415,835
7/11/201251.3151.9451.3151.71513,485
7/10/201251.6452.0850.9351.30525,335
7/9/201251.6751.8751.0551.60439,982
7/6/201252.2952.4051.5051.85598,706
7/5/201252.9253.2052.5252.82736,785
7/3/201252.1052.7951.8352.79693,576
7/2/201251.4051.6451.1051.57238,284
6/29/201251.0951.3350.6651.22767,881
6/28/201249.4549.5348.7049.51780,894
6/27/201249.9850.3349.5950.11432,731
6/26/201249.5550.0249.0649.90578,553
6/25/201249.9150.2249.2449.56706,262
6/22/201249.8350.9549.7550.70625,456
6/21/201251.8252.1649.8249.87919,806
6/20/201251.9252.2551.2252.03654,437
6/19/201250.1652.0550.0951.911,157,860
6/18/201249.8550.5349.5749.70911,610
6/15/201249.7450.2149.5250.20766,726
6/14/201249.7849.8949.3149.74618,187
6/13/201248.8850.1048.8249.52753,254
6/12/201248.6949.2348.4749.19700,402
6/11/201249.6449.6548.3848.41792,030
6/8/201249.0249.6548.7949.00942,525
6/7/201249.9250.1349.5049.59714,122
6/6/201249.1049.3548.8549.35986,333
6/5/201247.7348.5747.6048.47840,430
6/4/201248.0648.2446.8047.651,387,650
6/1/201248.8349.1347.8848.041,237,720
5/31/201249.4350.0048.8849.751,484,240
5/30/201249.2449.6248.8049.16800,560
5/29/201249.5949.9749.3349.81954,811
5/25/201249.7149.7148.7448.831,200,270
5/24/201251.0951.3249.2450.011,416,070
5/23/201250.6051.7850.0051.721,210,750
5/22/201251.2651.7050.7051.02918,644
5/21/201250.7051.4650.5551.38447,673
5/18/201251.3451.8250.4250.631,221,910
5/17/201252.1752.2750.8850.941,361,280
5/16/201252.4953.0852.1452.38737,886
5/15/201252.8953.0552.3852.49728,582
5/14/201253.0453.4952.9653.03701,218
5/11/201253.6254.4853.3553.90583,400
5/10/201253.7454.4753.6053.90630,975
5/9/201253.3653.8352.8753.31973,164
5/8/201254.9455.0553.5754.211,107,670
5/7/201254.8355.6254.8355.38511,901
5/4/201255.9756.2054.7355.161,245,350
5/3/201257.2357.4756.3656.45621,492
5/2/201257.2857.4556.6657.16512,900
5/1/201257.6157.9656.8557.65544,723
4/30/201257.7257.8957.1557.81458,766
4/27/201257.6358.1957.4258.10496,319
4/26/201257.7557.9357.1157.50659,185
4/25/201257.7157.9157.4957.83651,664
4/24/201256.9957.4756.9457.18543,073
4/23/201256.4557.0456.2756.93886,366
4/20/201257.8057.9557.5057.62533,439
4/19/201257.5057.8957.2657.56750,334
4/18/201257.2257.9757.0057.50526,062
Trading Center