$61.74 -0.42 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Sep. 29, 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
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
11/12/201556.8556.8556.2556.401,214,301
11/12/201575.7075.7574.7874.962,198,017
11/11/201557.5557.5757.0457.271,033,664
11/11/201576.2576.2575.7175.981,168,163
11/10/201556.8557.3656.6057.332,949,199
11/10/201575.6576.1275.2276.051,711,417
11/9/201557.9257.9856.8557.231,702,500
11/9/201576.9977.0475.5176.062,135,839
11/6/201557.8758.1857.1857.612,245,450
11/6/201576.7977.1876.1376.652,385,415
11/5/201557.8158.4557.6658.102,644,462
11/5/201576.2276.9876.1076.532,889,543
11/4/201557.9258.0657.5257.731,556,747
11/4/201575.8976.2775.7575.853,698,913
11/3/201557.3458.1357.1158.092,446,467
11/3/201575.5175.8975.1175.753,624,955
11/2/201557.0657.2356.5556.951,872,483
11/2/201574.7974.9774.0574.632,461,701
10/30/201557.3957.4956.4756.838,458,505
10/30/201575.7575.7573.8674.7712,051,149
10/29/201557.3058.2057.0458.051,627,041
10/29/201575.7576.6275.2576.483,926,569
10/28/201557.1257.9657.0357.564,825,738
10/28/201575.5076.1875.3575.953,122,988
10/27/201556.6257.1556.4556.861,525,061
10/27/201574.7775.6874.6075.434,597,566
10/26/201557.1057.2856.7856.881,187,533
10/26/201575.0875.3074.6774.9311,638,330
10/23/201556.8757.1856.5156.791,497,862
10/23/201574.7575.3074.5474.852,533,013
10/22/201556.3657.1556.3656.731,969,242
10/22/201573.9074.8873.9074.393,301,766
10/21/201557.3257.5556.7556.823,144,998
10/21/201574.6875.2274.5674.560
10/20/201556.7757.4856.5857.251,278,665
10/20/201573.7974.4273.4074.391,728,061
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
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center