Royal Bank of Canada $74.94

down -0.08


17/9/2014 04:02 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
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
8/1/201364.5064.7163.6263.942,236,589
7/31/201363.1363.3162.2962.31958,912
7/31/201365.1865.3063.9864.162,549,157
7/30/201363.7063.8862.8763.03621,069
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
Trading Center