ROYAL BANK OF CANADA. $61.53

up +0.23


24/5/2013 04:24 PM  |  NYSE : RY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

RY historical data

Date Open High Low Close Volume
10/18/2011 46.35 47.19 46.21 47.02 7410
10/17/2011 47.18 47.30 46.27 46.35 5142
10/14/2011 47.54 47.60 46.80 47.23 6441
10/13/2011 47.71 47.71 46.64 46.80 9038
10/12/2011 47.16 48.33 47.16 47.98 11220
10/11/2011 46.69 46.77 46.39 46.59 12932
10/10/2011 46.34 46.88 46.18 46.79 4355
10/7/2011 46.59 46.77 45.41 45.49 9519
10/6/2011 44.81 46.24 44.39 46.23 12117
10/5/2011 43.67 45.41 43.02 44.90 27570
10/4/2011 43.65 43.69 42.27 43.51 20000
10/3/2011 45.38 45.56 44.19 44.30 13852
9/30/2011 45.82 46.53 45.58 45.72 9037
9/29/2011 46.70 47.08 45.81 46.69 8769
9/28/2011 47.23 47.25 45.91 45.99 7739
9/27/2011 47.40 48.05 46.85 47.02 12399
9/26/2011 45.09 46.50 43.79 46.44 11171
9/23/2011 43.63 45.03 43.42 44.82 9585
9/22/2011 44.33 44.61 43.05 43.94 18339
9/21/2011 47.07 47.81 46.19 46.22 13455
9/20/2011 47.16 47.74 46.82 47.29 6529
9/19/2011 46.55 47.25 46.10 47.04 8603
9/16/2011 48.59 49.01 47.31 47.46 14055
9/15/2011 47.23 48.35 47.03 48.19 10444
9/14/2011 47.13 47.14 46.17 46.47 10926
9/13/2011 46.80 47.29 46.45 47.02 9979
9/12/2011 47.10 47.15 46.00 46.62 15179
9/9/2011 48.91 49.05 47.56 47.66 11785
9/8/2011 49.50 49.82 49.08 49.45 6407
9/7/2011 49.30 49.91 48.95 49.79 8889
9/6/2011 48.76 48.80 48.28 48.73 8386
9/2/2011 49.54 50.15 49.36 49.65 7925
9/1/2011 51.47 51.63 50.22 50.32 9942
8/31/2011 50.47 51.20 50.24 51.10 8058
8/30/2011 50.15 50.37 49.38 50.00 10999
8/29/2011 50.54 50.70 49.97 50.28 10226
8/26/2011 49.54 50.29 48.39 49.89 21638
8/25/2011 52.62 53.08 50.87 51.27 13097
8/24/2011 50.76 52.02 50.53 51.91 10344
8/23/2011 49.57 50.74 48.52 50.73 12028
8/22/2011 50.65 50.65 48.82 48.95 12276
8/19/2011 50.39 51.09 49.25 49.40 12277
8/18/2011 51.27 51.87 50.27 50.93 15233
8/17/2011 52.62 53.23 52.50 52.70 7787
8/16/2011 52.30 52.36 51.75 52.24 9457
8/15/2011 52.28 52.77 52.07 52.74 8378
8/12/2011 52.49 52.66 51.20 51.63 11827
8/11/2011 49.98 52.07 49.51 51.89 17197
8/10/2011 50.76 50.86 49.00 49.72 28183
8/9/2011 49.54 51.20 48.74 51.17 25666
8/8/2011 48.92 50.15 48.35 48.69 18932
8/5/2011 51.96 52.28 50.18 51.06 23730
8/4/2011 52.36 52.40 50.71 51.69 18548
8/3/2011 52.41 53.30 50.86 53.24 15041
8/2/2011 53.88 53.92 51.75 52.44 16604
8/1/2011 54.78 54.78 53.55 54.00 3513
7/29/2011 53.87 54.28 53.34 53.73 8510
7/28/2011 54.13 54.93 53.71 54.60 7590
7/27/2011 55.01 55.16 54.06 54.10 9714
7/26/2011 55.77 55.91 55.05 55.16 6987
7/25/2011 55.78 56.15 55.52 55.88 6594
7/22/2011 56.84 56.84 55.97 56.17 5670
7/21/2011 56.93 57.73 56.81 57.40 6827
7/20/2011 56.20 56.75 56.11 56.58 6917
7/19/2011 55.24 55.85 55.20 55.80 5113
7/18/2011 55.20 55.25 54.10 54.58 7006
7/15/2011 55.99 55.99 55.24 55.57 4066
7/14/2011 55.88 56.14 55.26 55.54 4586
7/13/2011 55.71 56.54 55.44 55.59 6307
7/12/2011 55.39 55.85 55.35 55.44 5437
7/11/2011 56.03 56.33 55.49 55.73 4957
7/8/2011 56.45 57.11 56.40 56.82 3434
7/7/2011 57.26 57.46 56.84 56.92 4589
7/6/2011 56.82 56.91 56.38 56.77 5161
7/5/2011 57.85 58.05 56.99 57.04 4242
7/1/2011 57.00 57.72 56.95 57.60 2854
6/30/2011 56.75 57.14 56.51 57.03 5488
6/29/2011 56.13 56.47 55.93 56.39 5064
6/28/2011 54.82 55.58 54.80 55.39 4550
6/27/2011 54.48 54.91 54.25 54.63 5487
6/24/2011 55.13 55.26 54.54 54.64 4130
6/23/2011 55.37 55.46 54.71 54.99 6945
6/22/2011 56.06 56.62 55.95 56.06 3855
6/21/2011 56.11 56.79 55.78 56.35 7755
6/20/2011 55.66 56.12 55.37 55.65 7299
6/17/2011 54.99 55.79 54.99 55.54 9322
6/16/2011 54.49 54.90 54.16 54.74 7666
6/15/2011 55.76 55.92 54.69 54.88 6715
6/14/2011 56.03 56.50 55.88 56.08 5757
6/10/2011 56.01 56.12 55.07 55.59 7195
6/9/2011 55.74 56.46 55.33 56.24 8974
6/8/2011 55.42 55.77 55.27 55.44 5083
6/7/2011 56.00 56.36 55.34 55.70 5817
6/6/2011 56.38 56.56 55.22 55.50 7937
6/3/2011 55.73 56.73 55.40 56.45 6707
6/2/2011 56.38 56.85 55.74 56.54 10684
6/1/2011 58.57 58.57 56.23 56.29 13778
5/31/2011 59.34 59.48 58.31 58.58 11002
5/27/2011 59.14 59.29 58.64 58.71 15238
5/26/2011 60.61 60.71 60.03 60.29 8680
Marketplace
Trading Center