$49.06 +2.36 (%) Royal Bank of Canada - NYSE

Feb. 12, 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
2/13/201577.6878.0977.3977.542,725,063
2/12/201561.3562.0961.2862.031,459,282
2/12/201577.1077.5276.4377.422,788,036
2/11/201560.4460.8960.2660.691,250,446
2/11/201576.4177.0576.1476.731,839,020
2/10/201561.5261.5760.4460.791,512,112
2/10/201576.9577.0275.7076.422,607,039
2/9/201561.0161.7860.8861.351,576,241
2/9/201576.4076.9175.8576.401,908,704
2/6/201560.8461.6660.4660.721,953,228
2/6/201575.8976.8875.6376.073,381,595
2/5/201559.4960.9959.3360.631,841,118
2/5/201574.4875.6974.3075.392,923,095
2/4/201560.0460.2158.8659.011,901,835
2/4/201574.8575.1574.0074.132,138,969
2/3/201558.8860.5858.7960.343,671,635
2/3/201574.0175.1173.7174.833,959,447
2/2/201557.3258.2657.1458.042,686,615
2/2/201572.5273.2872.1672.912,924,356
1/30/201557.5757.7056.4056.592,916,291
1/30/201573.3773.4171.7471.745,181,406
1/29/201559.1959.2557.7658.752,207,716
1/29/201574.1674.4372.6274.113,382,631
1/28/201560.6260.7259.0159.011,907,846
1/28/201575.5275.5873.9073.933,242,481
1/27/201560.2860.8159.8160.541,496,693
1/27/201575.0075.4074.1875.122,952,802
1/26/201560.7060.9160.2760.411,634,133
1/26/201575.4475.8175.0375.312,172,315
1/23/201560.5061.6860.3560.732,429,935
1/23/201575.2276.5774.9175.423,221,448
1/22/201560.1660.8859.5060.269,830,834
1/22/201574.3575.3773.4474.718,596,571
1/21/201562.3962.6861.4062.161,694,102
1/21/201575.1777.1575.0576.613,300,480
1/20/201563.1263.1762.1662.261,327,008
1/20/201576.0976.0975.1175.412,636,345
1/19/201575.7075.9975.0575.80883,583
1/16/201562.2263.4962.0363.09902,352
1/16/201574.8476.0974.5875.513,339,268
1/15/201563.5363.8062.7262.791,049,427
1/15/201575.6576.0474.8175.123,090,822
1/14/201563.3663.7362.5263.331,611,382
1/14/201575.5576.0874.9575.683,779,751
1/13/201564.4565.1463.2864.131,296,691
1/13/201577.1077.7875.7776.702,771,113
1/12/201564.9464.9763.8564.151,366,579
1/12/201577.1877.4576.1076.812,864,962
1/9/201566.5066.6165.0665.281,054,042
1/9/201579.0379.0377.2077.482,647,823
1/8/201566.6566.8566.2466.61802,733
1/8/201578.9079.0778.2878.832,360,925
1/7/201566.5067.2665.9166.24866,528
1/7/201578.9279.5678.1178.352,470,847
1/6/201567.1267.1765.6866.251,110,872
1/6/201578.9979.0977.6078.322,900,813
1/5/201568.1068.4666.6167.10932,354
1/5/201580.3080.6678.3978.883,395,809
1/2/201568.8469.1568.0968.55497,129
1/2/201580.3080.9079.9680.701,549,558
12/31/201469.3669.6068.7469.07507,694
12/31/201480.5580.7179.8180.241,200,509
12/30/201469.6269.8769.1369.34447,355
12/30/201481.0081.2280.2180.431,154,184
12/29/201469.1669.7968.9869.49653,590
12/29/201480.4981.2180.2080.821,596,527
12/26/201469.4069.5269.2369.27245,957
12/24/201469.2669.5368.7769.08307,843
12/24/201480.5080.7579.9180.31704,140
12/23/201468.2669.3068.1668.94668,311
12/23/201479.6280.5079.4880.242,539,635
12/22/201468.8768.9768.0468.24966,931
12/22/201480.2080.2279.1979.471,887,673
12/19/201468.6769.1967.8168.78745,130
12/19/201479.6680.3178.6679.2210,742,555
12/18/201469.1369.1367.8868.331,064,800
12/18/201480.0080.1878.7879.263,172,642
12/17/201467.5768.9367.2968.41794,769
12/17/201478.7579.9178.2979.632,530,032
12/16/201466.6068.4766.2967.511,054,095
12/16/201477.5579.6577.1278.563,248,767
12/15/201466.9367.3365.8866.52859,721
12/15/201477.6778.1276.6377.583,006,974
12/12/201467.7267.7566.6166.84831,791
12/12/201478.2878.3076.9077.412,794,314
12/11/201467.8169.0167.6768.05769,297
12/11/201478.1679.5578.0278.492,725,426
12/10/201469.3769.5167.3868.411,000,342
12/10/201479.4579.7077.4178.619,226,936
12/9/201469.2669.8568.7569.81603,524
12/9/201479.3979.9178.6379.912,318,552
12/8/201469.9170.0567.9069.551,651,888
12/8/201479.9980.1877.8379.853,742,106
12/5/201470.7070.9069.4570.381,196,589
12/5/201480.6380.9279.4280.402,859,523
12/4/201471.4271.5470.2270.881,023,912
12/4/201481.3081.5079.8980.634,003,696
12/3/201471.6372.1671.1071.75769,237
12/3/201481.5082.1381.0381.592,315,578
12/2/201472.3172.4270.8571.441,347,955
  • Showing 501-600 of 2,512 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center