$62.46 -0.33 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
11/25/201575.4075.6175.1175.231,626,824
11/24/201556.4056.9356.1956.54972,687
11/24/201575.2575.6974.9675.262,474,386
11/23/201556.7057.0556.4156.471,022,040
11/23/201575.8576.2575.4675.492,036,495
11/20/201557.5157.5656.9157.02677,865
11/20/201576.4876.5875.9376.072,038,518
11/19/201556.9857.6556.8157.291,617,586
11/19/201575.7276.5975.4276.162,633,522
11/18/201556.7556.8856.5156.72841,668
11/18/201575.6875.8475.4275.501,800,197
11/17/201556.6557.0256.3556.67876,126
11/17/201575.4175.9174.9675.491,537,091
11/16/201555.4856.4255.2456.38865,380
11/16/201574.0075.2273.7375.221,708,349
11/13/201556.0856.2155.2955.501,486,461
11/13/201574.6674.9073.6873.942,117,856
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center