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
5/26/2011 60.61 60.71 60.03 60.29 8680
5/25/2011 60.59 61.25 60.48 61.11 5224
5/24/2011 61.02 61.26 60.79 60.90 5235
5/23/2011 60.79 61.26 60.66 60.82 3742
5/20/2011 61.46 61.92 61.15 61.68 8153
5/19/2011 61.84 61.99 61.22 61.87 6484
5/18/2011 60.92 61.78 60.69 61.57 8250
5/17/2011 60.13 61.06 60.03 60.88 5089
5/16/2011 59.98 60.90 59.78 60.39 3572
5/13/2011 60.51 60.60 59.65 60.32 4294
5/12/2011 60.34 60.92 59.70 60.67 5410
5/11/2011 61.22 61.38 60.39 60.74 5303
5/10/2011 61.19 61.43 60.75 61.14 4485
5/9/2011 60.59 61.09 60.18 61.06 3623
5/6/2011 60.83 61.17 59.84 60.47 6728
5/5/2011 60.25 60.41 59.60 60.19 9284
5/4/2011 61.77 61.78 60.68 60.80 7546
5/3/2011 62.86 63.22 61.56 61.98 12056
5/2/2011 62.85 63.53 62.60 62.83 3837
4/29/2011 62.50 63.03 62.32 62.96 5280
4/28/2011 62.74 62.82 62.35 62.76 3041
4/27/2011 62.99 63.01 62.00 62.76 4827
4/26/2011 62.67 63.10 62.64 62.90 2867
4/25/2011 62.91 63.07 62.40 62.50 2097
4/21/2011 62.82 63.10 62.55 62.89 5211
4/20/2011 63.13 63.33 62.67 62.93 4084
4/19/2011 62.28 62.71 62.14 62.55 3437
4/18/2011 62.22 62.22 61.09 61.95 6154
4/15/2011 62.50 63.00 62.40 62.59 2888
4/14/2011 62.65 62.96 62.26 62.71 4974
4/13/2011 62.52 62.88 61.88 62.82 5746
4/12/2011 62.44 62.51 61.65 62.06 4525
4/11/2011 63.32 63.59 62.61 62.98 4402
4/8/2011 63.30 63.50 62.93 63.17 4734
4/7/2011 62.66 62.97 62.27 62.86 9876
4/6/2011 62.94 63.01 62.20 62.76 4901
4/5/2011 62.63 62.95 62.27 62.55 3328
4/4/2011 63.02 63.18 62.26 62.62 5169
4/1/2011 62.35 63.25 62.35 62.98 5731
3/31/2011 62.03 62.28 61.81 61.97 4686
3/30/2011 61.66 62.30 61.53 61.92 5126
3/29/2011 60.85 61.32 60.68 61.25 3617
3/28/2011 61.15 61.35 60.75 60.77 2950
3/25/2011 61.16 61.37 60.75 60.84 4363
3/24/2011 61.23 61.50 60.94 61.16 4045
3/23/2011 61.12 61.35 60.63 61.19 4038
3/22/2011 61.33 61.60 61.10 61.20 4144
3/21/2011 60.70 61.50 60.63 61.24 6226
3/18/2011 61.16 61.17 59.89 60.26 11023
3/17/2011 60.34 60.72 59.79 60.68 8054
3/16/2011 60.10 60.13 58.76 59.58 16865
3/15/2011 59.32 61.01 59.02 60.58 13296
3/14/2011 61.02 61.72 60.89 61.68 7899
3/11/2011 60.28 61.70 60.20 61.51 8180
3/10/2011 62.04 62.15 60.74 60.99 11947
3/9/2011 62.38 63.53 62.29 62.71 16262
3/8/2011 61.15 62.64 61.09 62.24 10539
3/7/2011 61.61 61.83 61.03 61.29 7257
3/4/2011 61.45 61.73 61.12 61.35 9258
3/3/2011 61.32 62.29 60.96 61.72 24270
3/2/2011 58.00 58.88 58.00 58.61 8352
3/1/2011 58.46 58.77 57.79 58.03 12800
2/28/2011 58.36 58.69 58.23 58.57 9570
2/25/2011 57.72 58.39 57.72 57.88 5791
2/24/2011 57.25 58.29 57.09 57.50 12689
2/23/2011 56.55 57.10 56.29 56.76 8153
2/22/2011 57.36 58.20 56.80 57.06 32263
2/18/2011 57.44 58.10 57.32 57.89 5094
2/17/2011 57.09 57.45 56.98 57.31 4105
2/16/2011 56.61 57.49 56.59 56.98 6212
2/15/2011 55.92 56.54 55.90 56.28 3855
2/14/2011 55.80 56.03 55.77 55.95 3361
2/11/2011 55.08 55.97 55.02 55.68 4077
2/10/2011 54.75 55.39 54.44 55.19 4768
2/9/2011 55.00 55.45 54.80 54.96 4838
2/8/2011 55.06 55.15 54.70 54.93 8219
2/7/2011 55.45 55.78 54.91 55.07 4346
2/4/2011 55.33 55.62 55.16 55.60 5504
2/3/2011 54.45 55.22 54.45 55.10 5536
2/2/2011 54.77 55.00 54.58 54.65 4273
2/1/2011 53.99 54.81 53.97 54.81 6106
1/31/2011 53.52 53.91 53.42 53.70 4956
1/28/2011 53.58 54.18 53.07 53.33 6764
1/27/2011 53.39 54.24 53.28 53.79 6561
1/26/2011 53.72 53.72 53.14 53.17 4935
1/25/2011 53.23 53.83 53.04 53.50 6030
1/24/2011 53.79 53.79 53.37 53.67 5274
1/21/2011 54.61 54.71 54.00 54.27 7752
1/20/2011 53.95 54.28 53.66 54.22 7485
1/19/2011 54.56 54.70 54.01 54.22 7693
1/18/2011 54.73 54.89 54.44 54.51 5337
1/14/2011 53.38 54.50 53.38 54.40 21080
1/13/2011 53.68 53.77 53.44 53.53 2822
1/12/2011 53.51 53.76 53.46 53.69 5427
1/11/2011 52.46 53.16 52.35 53.10 10766
1/10/2011 52.22 52.23 51.62 52.03 6081
1/7/2011 52.07 52.50 51.88 52.39 8051
1/6/2011 52.40 52.44 51.61 51.79 6005
1/5/2011 52.07 52.44 52.02 52.29 4700
1/4/2011 52.98 53.20 52.06 52.27 5482
Marketplace
Trading Center