$62.12 +0.15 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
5/4/201580.3680.6480.1180.441,336,879
5/1/201566.3066.3565.8766.011,101,248
5/1/201580.3180.7080.0080.241,145,843
4/30/201567.0167.0166.0766.481,724,760
4/30/201580.7580.8079.7180.112,507,626
4/29/201567.0767.4966.9667.281,282,524
4/29/201580.5080.9780.3580.901,577,304
4/28/201566.6467.2666.3867.251,308,271
4/28/201580.6480.9280.1680.901,407,656
4/27/201566.5366.8266.4066.661,231,798
4/27/201580.7580.9180.3780.681,911,079
4/24/201566.5066.5565.8866.20882,136
4/24/201580.5580.8080.2480.581,763,485
4/23/201565.2966.4965.0966.241,888,943
4/23/201579.6680.6579.6480.451,890,954
4/22/201565.4665.5464.7165.411,464,268
4/22/201580.1080.2179.2079.992,094,835
4/21/201565.7965.8265.1065.351,257,502
4/21/201580.6680.7780.0980.302,101,817
4/20/201566.1766.6866.0966.441,156,041
4/20/201581.0081.4480.8681.272,252,921
4/17/201566.5366.7065.6466.031,647,781
4/17/201580.9180.9380.4180.762,165,003
4/16/201566.0766.9065.8566.672,283,132
4/16/201581.0581.5380.6481.243,143,486
4/15/201564.1666.1964.1366.022,698,220
4/15/201580.5081.4180.4181.254,229,406
4/14/201564.1664.5764.1264.342,027,986
4/14/201580.2180.6080.0480.323,652,900
4/13/201563.2763.6863.1363.651,198,894
4/13/201579.7280.1979.4680.192,116,478
4/10/201562.9563.3162.7963.271,320,562
4/10/201579.2779.6778.9879.602,128,412
4/9/201562.5363.0062.4462.821,578,989
4/9/201578.4579.3678.4079.082,562,431
4/8/201562.6363.1262.2662.521,489,414
4/8/201577.7778.5777.7078.402,244,509
4/7/201561.8462.6461.7762.221,166,480
4/7/201577.4378.1677.2877.812,215,363
4/6/201561.3762.3961.2561.771,733,299
4/6/201576.5277.6776.3377.071,815,789
4/2/201560.6261.4160.5961.131,432,296
4/2/201576.4577.2076.3276.801,984,744
4/1/201560.4760.6559.9160.421,497,034
4/1/201576.4476.6475.7576.252,604,408
3/31/201559.0560.4858.4160.362,064,774
3/31/201575.0076.5474.3876.243,797,018
3/30/201559.4659.9659.2059.351,262,566
3/30/201575.1676.0474.7975.112,497,945
3/27/201560.7260.9359.5859.651,084,058
3/27/201575.9276.1274.9175.092,072,605
3/26/201561.3161.5860.4960.791,351,851
3/26/201576.2576.6475.5475.792,302,259
3/25/201561.9062.1560.7561.001,640,369
3/25/201577.3077.6576.0576.052,482,649
3/24/201561.5161.9161.1061.651,133,476
3/24/201576.6377.3876.4577.021,904,421
3/23/201561.0561.5961.0261.371,214,127
3/23/201576.4877.1076.4776.712,057,340
3/20/201560.1460.9459.9460.761,441,721
3/20/201576.1576.5675.8576.397,484,081
3/19/201560.0060.0759.2359.281,344,007
3/19/201576.2476.2975.4075.642,770,539
3/18/201559.4960.6259.0960.491,501,739
3/18/201576.0976.3275.3875.952,448,383
3/17/201559.3059.7358.8959.64871,503
3/17/201575.8376.3175.2076.162,470,427
3/16/201559.3860.0059.1959.771,415,141
3/16/201575.7876.7675.6276.302,689,300
3/13/201559.7959.8258.6059.16994,708
3/13/201576.2376.2775.1075.691,737,425
3/12/201560.1660.6959.9660.00899,198
3/12/201576.0176.7675.9876.351,969,328
3/11/201559.6759.9359.2759.52863,927
3/11/201575.8076.5075.3475.981,729,938
3/10/201560.6660.6859.4859.651,496,552
3/10/201576.5076.6575.0775.692,404,332
3/9/201561.4061.4660.9561.05929,077
3/9/201577.2877.3776.7276.931,594,294
3/6/201561.3461.7660.8361.111,098,144
3/6/201577.2577.8376.7077.162,150,277
3/5/201561.8762.5861.6561.681,240,583
3/5/201577.2077.9876.9477.102,030,399
3/4/201561.5362.0761.0262.01983,614
3/4/201577.0077.3076.3977.041,949,314
3/3/201562.7262.7861.7061.841,273,196
3/3/201578.4078.4076.9877.042,565,306
3/2/201562.6862.7362.0162.341,170,641
3/2/201578.4878.5677.7578.221,821,433
2/27/201562.3763.2762.3662.621,827,775
2/27/201578.0079.1577.9078.314,238,757
2/26/201562.5763.1062.2862.391,475,659
2/26/201578.0078.7777.8478.072,729,394
2/25/201561.5862.6861.5662.642,617,115
2/25/201576.5677.9376.5577.804,582,210
2/24/201559.0760.3158.9760.091,891,079
2/24/201574.5075.5674.4575.052,446,187
2/23/201560.0960.0959.1359.691,730,516
2/23/201575.5175.5774.4475.132,726,124
2/20/201561.4161.6860.2660.591,876,492
  • Showing 501-600 of 2,513 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center