$59.74 +0.34 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

May. 24, 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
10/19/201557.1157.4356.3956.521,373,994
10/19/201573.8874.3173.4673.552,334,604
10/16/201557.2057.5957.0057.361,448,413
10/16/201573.7774.3673.4974.022,309,759
10/15/201557.1357.4356.8957.151,289,748
10/15/201573.8974.1573.4273.422,362,614
10/14/201556.6657.2056.5256.771,423,526
10/14/201573.8074.2973.1473.532,783,905
10/13/201556.4757.0656.3356.642,049,341
10/13/201573.8974.1273.3473.772,696,345
10/12/201557.1457.3356.5856.65693,250
10/9/201557.4757.6456.8957.101,318,738
10/9/201574.6074.8073.6773.902,338,826
10/8/201556.7657.2256.6957.161,823,608
10/8/201574.0874.6273.8674.402,359,011
10/7/201556.7657.1056.3456.701,855,381
10/7/201573.7474.2673.4774.072,782,031
10/6/201555.6456.4655.4056.221,930,386
10/6/201572.9373.5772.5573.222,438,445
10/5/201555.2556.0355.1055.481,875,746
10/5/201572.5073.3172.2572.533,595,189
10/2/201554.7954.8953.4854.652,776,048
10/2/201572.6872.7070.6471.975,030,089
10/1/201555.7855.8855.0855.501,674,304
10/1/201573.9874.0072.8873.572,860,691
9/30/201554.3755.2954.3055.251,952,098
9/30/201573.0073.7972.7073.793,411,100
9/29/201553.2053.6552.8453.571,706,050
9/29/201571.2872.0070.8772.002,486,164
9/28/201553.6753.8853.0853.121,435,781
9/28/201571.7571.9171.0271.052,608,846
9/25/201554.0754.4753.9054.021,661,656
9/25/201571.9072.5671.7971.912,851,824
9/24/201553.2053.9353.0253.602,035,789
9/24/201571.2571.8370.9671.352,851,653
9/23/201554.2654.3653.3753.731,511,935
9/23/201572.0772.2271.2371.741,630,794
9/22/201554.3754.5653.8154.201,300,641
9/22/201572.0572.3871.4871.881,883,850
9/21/201555.1055.4254.8155.201,575,733
9/21/201572.8873.3072.6173.112,701,947
9/18/201555.8156.1254.7954.821,816,932
9/18/201573.0773.2272.3572.419,989,321
9/17/201556.4556.8956.0556.211,587,718
9/17/201574.5174.7173.8173.972,472,537
9/16/201555.4756.5955.3856.551,314,216
9/16/201573.3974.5473.2074.492,725,905
9/15/201554.9055.3254.8555.24878,003
9/15/201572.8273.2872.6573.202,226,081
9/14/201554.6254.9454.5254.72990,844
9/14/201572.4872.8372.2572.601,932,271
9/11/201554.6654.6654.0654.631,007,437
9/11/201572.4072.4871.8872.401,450,390
9/10/201554.3955.2454.1254.711,245,382
9/10/201571.9872.9271.7272.362,230,349
9/9/201555.2555.7154.6054.681,641,067
9/9/201573.0773.4272.3472.422,486,926
9/8/201554.3954.8153.9654.701,387,251
9/8/201571.8072.4171.4472.412,653,301
9/4/201553.8253.8953.2153.431,162,046
9/4/201571.1971.3170.5070.882,250,185
9/3/201553.9554.8053.8054.461,421,347
9/3/201571.6472.1571.3371.952,184,935
9/2/201554.2754.5053.4253.751,861,551
9/2/201571.7072.1771.2771.332,045,252
9/1/201554.6854.8153.5953.961,904,129
9/1/201571.9772.1470.9071.332,869,224
8/31/201555.3455.8154.0855.561,862,840
8/31/201573.6473.7371.9673.343,224,967
8/28/201555.5955.7754.9155.761,824,974
8/28/201573.8773.9572.8273.703,181,106
8/27/201555.1356.7254.6156.042,886,315
8/27/201573.0674.8572.3673.994,394,422
8/26/201555.3755.5753.0154.203,604,918
8/26/201573.8073.8970.6472.106,388,828
8/25/201555.0555.3954.1054.163,113,933
8/25/201572.9273.7972.1572.363,812,324
8/24/201551.6454.9151.2753.354,647,521
8/24/201568.1772.4968.0570.715,592,112
8/21/201556.0956.5155.2155.232,900,650
8/21/201573.3974.0572.7072.803,288,314
8/20/201557.3357.3556.5556.591,873,341
8/20/201575.1475.1474.0474.083,026,771
8/19/201557.5058.3756.9057.782,170,469
8/19/201575.2876.3074.8875.763,107,743
8/18/201557.6057.9757.1157.911,230,623
8/18/201575.2575.7174.7575.601,502,053
8/17/201557.6257.6956.9157.621,157,692
8/17/201575.5075.6174.6975.431,833,893
8/14/201557.7158.2157.6558.04913,736
8/14/201575.4176.0975.3775.971,124,991
8/13/201558.2758.2857.4657.681,173,889
8/13/201575.9476.0775.1575.391,457,659
8/12/201558.3858.6157.7458.461,830,959
8/12/201576.1076.1474.9275.842,468,722
8/11/201558.8758.8757.7958.411,273,352
8/11/201576.9677.0075.9676.611,905,450
8/10/201558.2959.6158.2459.481,070,793
8/10/201576.5977.6076.5077.281,935,760
8/7/201558.5758.9257.8858.131,415,579
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center