$68.24 -0.54 (%) Royal Bank of Canada - NYSE

Dec. 22, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
3/7/201472.1672.2571.5871.701,416,340
3/6/201465.7765.9565.4065.53367,590
3/6/201472.5672.5671.8571.871,888,900
3/5/201465.0165.6764.8365.48489,517
3/5/201472.0272.5671.8272.342,360,451
3/4/201465.3265.3564.6964.74462,064
3/4/201472.3072.5071.7571.841,901,212
3/3/201464.3265.1964.2864.85418,419
3/3/201471.2972.2571.2471.901,643,180
2/28/201465.3765.7765.0465.04626,246
2/28/201472.4972.8671.9571.952,306,458
2/27/201464.9865.2264.5165.07820,454
2/27/201472.3572.6971.9072.392,369,495
2/26/201465.7965.8964.7264.81528,544
2/26/201473.0073.1572.0072.092,146,223
2/25/201465.7165.7965.3465.59512,116
2/25/201472.8072.8872.4572.701,664,507
2/24/201465.4965.7765.1665.50398,187
2/24/201472.6072.8972.1172.491,642,172
2/21/201465.3265.3965.0065.13453,893
2/21/201472.7672.8972.4172.561,622,197
2/20/201465.3865.8565.2165.49459,142
2/20/201472.5672.9472.3272.803,039,673
2/19/201465.0365.5364.9065.28623,707
2/19/201471.5872.5671.4772.393,011,940
2/18/201465.0165.5264.9065.25327,230
2/18/201471.4071.7571.1571.451,521,484
2/14/201464.8465.0264.5264.82349,583
2/14/201471.2171.3570.8371.211,222,107
2/13/201463.9965.1463.8364.84415,250
2/13/201470.5271.3870.2871.201,950,527
2/12/201463.9564.3463.9364.18290,075
2/12/201470.2870.7570.2870.551,568,149
2/11/201463.3764.0563.3063.67439,265
2/11/201470.1170.5570.0070.121,838,233
2/10/201463.5863.7263.1163.30379,022
2/10/201470.3570.4669.7169.911,200,353
2/7/201464.0864.0863.2463.47469,063
2/7/201470.4970.5069.6870.101,311,925
2/6/201462.3463.4462.1663.22489,658
2/6/201469.2170.2269.0669.982,066,963
2/5/201461.1162.4161.0762.29794,966
2/5/201468.0669.1767.8469.082,736,302
2/4/201461.8762.0561.3661.42617,404
2/4/201468.6568.8067.9068.061,874,640
2/3/201462.1962.2661.0061.64827,477
2/3/201468.8168.8867.6568.502,724,339
1/31/201461.6362.2061.2461.88430,334
1/31/201469.1369.2368.6168.932,048,735
1/30/201462.0262.6061.7962.38597,580
1/30/201469.2269.8769.0469.721,668,065
1/29/201462.2462.3661.3661.55558,231
1/29/201469.2269.3768.5768.772,541,604
1/28/201462.2262.5561.8962.32468,873
1/28/201469.4669.7769.1169.541,693,529
1/27/201463.6363.6962.0562.431,007,945
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
  • Showing 401-500 of 2,517 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center