$70.62 +0.23 (%) Royal Bank of Canada - NYSE

Oct. 24, 2014 | 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
10/28/201369.6069.8369.4569.611,598,801
10/25/201366.5866.6666.3766.45334,104
10/25/201369.5069.6669.3669.451,264,392
10/24/201366.7566.8466.5266.58408,573
10/24/201369.4069.6469.2769.361,257,487
10/23/201366.7967.1766.4766.67579,199
10/23/201369.0069.7968.9569.202,422,725
10/22/201367.2867.6867.2067.20683,710
10/22/201369.5069.5769.1569.152,983,950
10/21/201367.7268.0267.5667.86763,330
10/21/201369.7970.0569.5869.902,570,849
10/18/201367.0667.8466.9467.57555,764
10/18/201369.0069.8468.8869.532,507,302
10/17/201366.3566.8866.1766.84592,561
10/17/201368.4568.8268.1868.741,931,343
10/16/201365.8266.3065.6966.12571,773
10/16/201368.1868.5668.0668.401,666,303
10/15/201365.7565.9465.3865.77558,841
10/15/201368.1568.4567.7768.222,120,927
10/14/201365.6065.9565.4465.80163,027
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
  • Showing 501-600 of 2,517 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center