$62.46 -0.33 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Aug. 30, 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
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
10/2/201572.6872.7070.6471.975,030,089
10/1/201555.7855.8855.0855.501,674,304
10/1/201573.9874.0072.8873.572,860,691
9/30/201554.3755.2954.3055.251,952,098
9/30/201573.0073.7972.7073.793,411,100
9/29/201553.2053.6552.8453.571,706,050
9/29/201571.2872.0070.8772.002,486,164
9/28/201553.6753.8853.0853.121,435,781
9/28/201571.7571.9171.0271.052,608,846
9/25/201554.0754.4753.9054.021,661,656
9/25/201571.9072.5671.7971.912,851,824
9/24/201553.2053.9353.0253.602,035,789
9/24/201571.2571.8370.9671.352,851,653
9/23/201554.2654.3653.3753.731,511,935
9/23/201572.0772.2271.2371.741,630,794
9/22/201554.3754.5653.8154.201,300,641
9/22/201572.0572.3871.4871.881,883,850
9/21/201555.1055.4254.8155.201,575,733
9/21/201572.8873.3072.6173.112,701,947
9/18/201555.8156.1254.7954.821,816,932
9/18/201573.0773.2272.3572.419,989,321
9/17/201556.4556.8956.0556.211,587,718
9/17/201574.5174.7173.8173.972,472,537
9/16/201555.4756.5955.3856.551,314,216
9/16/201573.3974.5473.2074.492,725,905
9/15/201554.9055.3254.8555.24878,003
9/15/201572.8273.2872.6573.202,226,081
9/14/201554.6254.9454.5254.72990,844
9/14/201572.4872.8372.2572.601,932,271
9/11/201554.6654.6654.0654.631,007,437
9/11/201572.4072.4871.8872.401,450,390
9/10/201554.3955.2454.1254.711,245,382
9/10/201571.9872.9271.7272.362,230,349
9/9/201555.2555.7154.6054.681,641,067
9/9/201573.0773.4272.3472.422,486,926
9/8/201554.3954.8153.9654.701,387,251
9/8/201571.8072.4171.4472.412,653,301
9/4/201553.8253.8953.2153.431,162,046
9/4/201571.1971.3170.5070.882,250,185
9/3/201553.9554.8053.8054.461,421,347
9/3/201571.6472.1571.3371.952,184,935
9/2/201554.2754.5053.4253.751,861,551
9/2/201571.7072.1771.2771.332,045,252
9/1/201554.6854.8153.5953.961,904,129
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center