Royal Bank of Canada $73.73

down -0.19


29/7/2014 12:19 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
7/30/201365.3465.5964.7764.892,499,320
7/29/201363.0963.6763.0563.54495,528
7/29/201364.7565.3564.7565.231,438,902
7/26/201362.9963.5462.7763.34586,467
7/26/201364.7265.3564.4865.001,836,835
7/25/201363.0163.3962.7763.21555,673
7/25/201364.9065.2564.6565.031,700,329
7/24/201363.1563.7162.6562.84748,209
7/24/201364.9165.6264.6564.913,368,287
7/23/201363.1263.2962.7163.22772,006
7/23/201365.0165.2064.5765.063,659,013
7/22/201362.7463.4862.6863.44926,704
7/22/201364.9165.6664.9165.662,882,025
7/19/201362.0762.9361.9962.80928,134
7/19/201364.4065.2564.3565.094,574,852
7/18/201361.2562.4661.2562.38846,526
7/18/201363.9964.8863.9064.784,800,233
7/17/201360.3861.2860.3461.26827,208
7/17/201362.6263.8262.6063.803,652,813
7/16/201359.8960.3859.7860.38548,277
7/16/201362.5062.6362.3262.581,995,644
7/15/201359.5959.9759.5559.78413,202
7/15/201361.9262.4961.9262.261,791,246
7/12/201359.5059.6059.3359.49386,252
7/12/201361.9061.9561.6261.802,430,945
7/11/201359.1459.4458.9159.33704,770
7/11/201361.5961.7061.3661.623,019,501
7/10/201358.4658.5657.9758.23432,978
7/10/201361.4961.5560.9461.232,057,494
7/9/201358.2158.4957.6058.472,502,114
7/9/201361.2961.5560.8061.541,916,744
7/8/201357.8358.1257.5957.912,252,259
7/8/201361.0061.3360.8961.161,486,643
7/5/201357.6257.8757.1357.61417,402
7/5/201361.0061.2360.5360.872,178,591
7/4/201360.7661.1360.7060.82693,995
7/3/201357.5557.7056.9557.12374,032
7/3/201360.7560.8859.9360.552,314,121
7/2/201358.0058.1657.4857.80763,954
7/2/201361.1961.3960.5960.932,866,669
7/1/201358.5758.7358.2358.42329,108
6/28/201358.0858.7757.7758.31820,251
6/28/201361.0061.7560.7761.283,293,905
6/27/201358.5558.6157.8758.35611,341
6/27/201361.2561.3560.7961.152,364,210
6/26/201357.7258.5757.6158.20893,250
6/26/201360.4861.3960.3060.963,177,715
6/25/201356.8157.2056.6057.18918,299
6/25/201359.5460.1559.4860.153,137,183
6/24/201355.7757.1355.4956.641,275,604
6/24/201358.7959.8658.5559.362,719,091
6/21/201356.3557.1956.3356.701,120,078
6/21/201358.9559.8958.9559.187,999,175
6/20/201358.1058.1956.7456.791,955,601
6/20/201360.1560.2558.8658.927,462,856
6/19/201359.7359.9358.6659.05824,674
6/19/201360.8961.1060.2760.693,323,371
6/18/201359.3660.1559.3059.92633,752
6/18/201360.5961.3660.5261.151,554,338
6/17/201359.2859.8659.1859.38490,728
6/17/201360.2560.9160.2060.432,254,159
6/14/201359.3359.7158.7158.94701,971
6/14/201360.2660.6859.7159.993,715,333
6/13/201357.9159.8557.6659.53720,220
6/13/201358.8060.8358.6060.563,243,557
6/12/201358.7358.7357.6557.80661,542
6/12/201359.7059.8058.8859.032,427,891
6/11/201358.4159.1758.1358.27575,316
6/11/201359.7060.3059.3259.422,732,270
6/10/201359.0159.4058.6159.00264,298
6/10/201360.1560.5759.7860.121,428,646
6/7/201358.7458.9858.0758.81587,731
6/7/201359.9060.2359.2359.992,973,595
6/6/201358.2358.7457.9458.22747,734
6/6/201360.2960.3759.4359.823,558,459
6/5/201359.0959.0958.2158.51632,122
6/5/201361.0061.0160.2760.532,659,919
6/4/201359.4959.7758.9659.20525,385
6/4/201361.3061.7261.0561.191,614,804
6/3/201359.8160.1559.3959.82605,649
6/3/201361.9962.0761.0461.502,084,698
5/31/201360.8160.8559.3759.411,193,211
5/31/201362.8062.8061.5361.534,118,705
5/30/201361.2761.3760.3860.97670,604
5/30/201363.4063.5162.5262.843,703,520
5/29/201361.2861.9061.0961.76562,250
5/29/201363.5964.1063.4063.982,855,855
5/28/201361.5962.1361.4461.66494,329
5/28/201363.6564.2463.5364.103,796,160
5/27/201363.5563.8063.0563.26995,976
5/24/201360.9161.7560.8561.53428,019
5/24/201362.9863.8062.9563.533,103,453
5/23/201360.8861.5360.7361.30558,648
5/23/201363.0063.4662.7563.142,077,682
5/22/201361.9462.2461.0061.15791,563
5/22/201363.8664.1663.2663.463,159,867
5/21/201360.5262.5060.2462.171,215,684
5/21/201362.2964.1662.0063.865,851,984
5/20/201360.2660.6960.0060.59290,588
5/17/201359.1560.6258.7960.44927,319
Trading Center