Royal Bank of Canada $66.53

up +0.10


16/4/2014 09:30 AM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
4/11/201256.0756.4355.9456.08833,667
4/10/201256.5456.7355.4555.67982,362
4/9/201256.4856.9956.2856.68582,339
4/5/201257.2257.4956.8857.25704,389
4/4/201256.7557.6056.6557.30868,156
4/3/201257.6858.3657.2457.581,821,620
4/2/201257.6759.2457.6759.19930,130
3/30/201258.2858.4657.8658.05523,402
3/29/201258.4758.6057.3558.111,537,180
3/28/201258.8559.0258.3058.79653,194
3/27/201259.1959.6058.9458.97481,906
3/26/201258.5559.2458.5259.21666,116
3/23/201257.8058.1257.5658.07672,138
3/22/201257.8358.1557.7557.97569,977
3/21/201258.4858.9958.1258.58588,344
3/20/201258.2558.7057.8558.57537,755
3/19/201258.4259.0958.3358.94778,742
3/16/201258.7459.0558.4758.58808,168
3/15/201257.9158.9957.8558.67771,415
3/14/201258.5959.1457.8458.11842,562
3/13/201257.2558.6457.2258.62842,186
3/12/201257.2857.4956.8457.21657,503
3/9/201257.4657.8157.0957.35870,787
3/8/201256.3857.4956.2357.40769,781
3/7/201256.0256.0655.3055.881,085,270
3/6/201256.1756.9355.8856.12945,971
3/5/201256.7857.3556.3957.19698,745
3/2/201257.3457.8256.6057.071,170,960
3/1/201256.8458.2256.8457.582,166,660
2/29/201256.2856.6555.4856.221,850,770
2/28/201255.1655.9155.0055.85866,094
2/27/201254.2755.1053.7655.04735,778
2/24/201254.4854.8754.2254.64751,953
2/23/201254.3354.5854.0654.54499,808
2/22/201253.6354.5153.6354.32896,261
2/21/201253.6653.9353.2153.822,144,550
2/17/201253.7253.7253.2753.39732,275
2/16/201253.2153.8753.2053.481,224,510
2/15/201253.8853.9353.2553.41580,470
2/14/201253.5353.6453.0453.64710,376
2/13/201253.8554.0953.4953.70439,099
2/10/201253.3353.8452.9453.46719,035
2/9/201254.1854.3853.8754.00976,407
2/8/201253.9054.5053.5954.11798,925
2/7/201253.7453.9953.0053.85511,800
2/6/201253.3053.9153.2753.71429,683
2/3/201253.3653.8253.1553.64702,445
2/2/201253.1453.2952.4752.86827,477
2/1/201252.8553.5452.8353.24734,711
1/31/201252.8452.9451.7952.37952,732
1/30/201251.7352.4251.5552.24646,922
1/27/201252.2052.9351.9752.35820,606
1/26/201253.5353.5752.4552.58692,692
1/25/201252.9253.1152.3853.05745,790
1/24/201253.1753.4852.9353.17974,399
1/23/201253.4654.4853.3954.391,021,350
1/20/201252.3153.1452.2853.12558,154
1/19/201252.3552.7152.2752.49870,033
1/18/201250.7951.9950.7551.94657,388
1/17/201251.5351.6050.8251.02975,296
1/13/201251.3051.3950.6750.881,025,590
1/12/201251.8452.0751.4051.82642,704
1/11/201251.4251.8051.3951.60580,925
1/10/201251.8451.8851.5251.59716,329
1/9/201250.7051.1350.3751.11649,750
1/6/201251.0751.0950.1050.611,178,880
1/5/201251.8251.8351.0151.331,104,310
1/4/201251.9752.4051.7752.25826,309
1/3/201251.7752.2751.6652.071,175,720
12/30/201150.4551.1650.4050.96794,768
12/29/201149.6350.5249.6150.39678,737
12/28/201150.5750.6449.4449.59701,299
12/27/201150.3350.3850.0050.11285,583
12/23/201150.0850.7849.8850.301,280,690
12/22/201147.9649.8947.9549.821,886,280
12/21/201147.8047.9547.4147.79892,876
12/20/201147.5748.1647.5147.701,496,520
12/19/201147.2347.4146.6446.871,049,230
12/16/201146.4547.1646.2847.051,163,930
12/15/201146.8346.9646.0546.45770,137
12/14/201146.6047.0345.9646.261,159,460
12/13/201147.6347.9646.4346.891,255,000
12/12/201147.8747.8747.1647.48870,868
12/9/201147.7348.8047.6448.631,073,810
12/8/201148.7248.8547.5047.65957,576
12/7/201147.8749.2447.4349.031,116,570
12/6/201148.2648.5347.9748.111,034,370
12/5/201148.4949.0848.3148.451,813,590
12/2/201147.7148.1547.2747.762,188,940
12/1/201146.2946.5045.2946.271,747,090
11/30/201145.1746.0745.0645.991,550,080
11/29/201142.9943.8242.8643.66883,745
11/28/201143.1643.5842.4342.941,105,330
11/25/201141.8542.0741.4041.43515,391
11/23/201142.6942.7841.7841.78781,163
11/22/201142.7843.4642.4943.12988,109
11/21/201142.3843.1041.8842.881,251,680
11/18/201143.2343.3342.2243.191,046,700
11/17/201144.1444.1742.6342.781,854,580
11/16/201144.1244.7743.9244.02534,013
Trading Center