Royal Bank of Canada $73.91

down -0.06


31/7/2014 03:49 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
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
9/3/201365.2665.5865.0565.441,560,753
8/30/201362.0762.2861.7161.75686,952
8/30/201365.2665.5964.9064.902,976,677
8/29/201362.1962.3461.7861.92603,804
8/29/201365.3665.5765.0165.243,562,725
8/28/201361.1261.5560.8961.53479,325
8/28/201364.0964.5263.8664.491,830,655
8/27/201361.5661.7160.7661.41572,286
8/27/201364.7664.8563.7664.352,243,328
8/26/201362.0462.2461.7661.79369,867
8/26/201365.2565.4464.8864.892,098,083
8/23/201361.2862.1261.2162.06400,788
8/23/201364.6065.2164.5665.121,978,971
8/22/201361.5661.9261.0061.26449,280
8/22/201364.6865.0464.2064.461,935,173
8/21/201361.7762.1761.2361.66536,238
8/21/201364.4464.8163.9564.581,828,451
8/20/201361.6262.6661.5462.21364,807
8/20/201364.0065.1063.9364.672,635,265
8/19/201362.2462.3461.7761.88333,118
8/19/201364.2364.4463.8864.021,528,806
8/16/201361.6162.4761.5462.38429,625
8/16/201363.6264.6763.6264.361,765,066
8/15/201361.6562.0261.3161.97382,736
8/15/201363.7063.9163.4263.861,983,648
8/14/201362.0362.1761.7461.99446,036
8/14/201364.1464.2163.7563.931,305,441
8/13/201361.3562.2061.1761.93456,945
8/13/201363.3664.3463.2964.051,711,123
8/12/201361.6361.8061.2461.491,854,092
8/12/201363.5063.6563.0763.331,357,414
8/9/201361.7962.0261.4361.90465,675
8/9/201363.9064.0063.4363.701,390,468
8/8/201360.9962.2760.8562.08489,504
8/8/201363.2764.3063.2764.081,641,830
8/7/201360.9361.2960.6560.85494,135
8/7/201363.6063.8463.2063.432,689,644
8/6/201361.7062.0260.9561.67674,731
8/6/201364.0064.4163.2564.042,413,263
8/5/201362.0662.2461.8962.18183,819
8/2/201361.4862.3161.3962.05483,276
8/2/201363.7364.6663.7364.431,377,654
8/1/201362.6362.8261.5161.76999,438
Trading Center