Royal Bank of Canada $74.59

up +0.93


27/8/2014 03:45 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
6/17/201359.2859.8659.1859.38490,728
6/17/201360.2560.9160.2060.432,254,159
6/14/201359.3359.7158.7158.94701,971
6/14/201360.2660.6859.7159.993,715,333
6/13/201357.9159.8557.6659.53720,220
6/13/201358.8060.8358.6060.563,243,557
6/12/201358.7358.7357.6557.80661,542
6/12/201359.7059.8058.8859.032,427,891
6/11/201358.4159.1758.1358.27575,316
6/11/201359.7060.3059.3259.422,732,270
6/10/201359.0159.4058.6159.00264,298
6/10/201360.1560.5759.7860.121,428,646
6/7/201358.7458.9858.0758.81587,731
6/7/201359.9060.2359.2359.992,973,595
6/6/201358.2358.7457.9458.22747,734
6/6/201360.2960.3759.4359.823,558,459
6/5/201359.0959.0958.2158.51632,122
6/5/201361.0061.0160.2760.532,659,919
6/4/201359.4959.7758.9659.20525,385
6/4/201361.3061.7261.0561.191,614,804
6/3/201359.8160.1559.3959.82605,649
6/3/201361.9962.0761.0461.502,084,698
5/31/201360.8160.8559.3759.411,193,211
5/31/201362.8062.8061.5361.534,118,705
5/30/201361.2761.3760.3860.97670,604
5/30/201363.4063.5162.5262.843,703,520
5/29/201361.2861.9061.0961.76562,250
5/29/201363.5964.1063.4063.982,855,855
5/28/201361.5962.1361.4461.66494,329
5/28/201363.6564.2463.5364.103,796,160
5/27/201363.5563.8063.0563.26995,976
5/24/201360.9161.7560.8561.53428,019
5/24/201362.9863.8062.9563.533,103,453
5/23/201360.8861.5360.7361.30558,648
5/23/201363.0063.4662.7563.142,077,682
5/22/201361.9462.2461.0061.15791,563
5/22/201363.8664.1663.2663.463,159,867
5/21/201360.5262.5060.2462.171,215,684
5/21/201362.2964.1662.0063.865,851,984
5/20/201360.2660.6960.0060.59290,588
5/17/201359.1560.6258.7960.44927,319
5/17/201360.9362.3860.5562.174,133,396
5/16/201359.9360.5759.7059.88582,427
5/16/201361.1061.5560.8761.031,760,144
5/15/201360.1960.4359.4859.86587,644
5/15/201361.2661.4060.6060.942,286,333
5/14/201360.4460.8960.3560.49547,450
5/14/201361.4161.8461.3561.531,802,776
5/13/201360.9261.0360.3660.69370,353
5/13/201361.5061.6160.9261.343,119,416
5/10/201360.8361.0060.5460.97313,088
5/10/201361.5561.8361.3261.651,677,222
5/9/201362.0462.1460.9661.13562,211
5/9/201362.3062.3661.5061.622,450,884
5/8/201361.3562.0661.3161.93448,880
5/8/201361.6462.2561.6362.122,026,373
5/7/201360.9561.7060.8961.44475,820
5/7/201361.3061.9761.2361.711,595,711
5/6/201360.5961.1660.5360.94400,860
5/6/201361.0961.7161.0761.361,349,964
5/3/201360.5961.0260.4360.62514,293
5/3/201361.2061.5561.0161.091,601,223
5/2/201360.0160.6759.7060.27391,861
5/2/201360.3661.1560.1160.801,533,172
5/1/201360.3060.4859.6860.04472,400
5/1/201360.8361.0260.1860.551,800,821
4/30/201359.8960.5559.4060.401,420,949
4/30/201360.5061.0060.0160.783,259,651
4/29/201359.3760.0959.1459.89677,574
4/29/201360.2860.7660.0660.641,495,521
4/26/201359.0859.2058.6759.01533,062
4/26/201360.2560.3959.7360.021,397,151
4/25/201359.0359.4758.8659.18573,528
4/25/201360.3760.6260.1160.482,032,920
4/24/201358.4358.8557.9858.761,144,508
4/24/201359.9560.4359.5260.272,431,431
4/23/201358.9658.9958.0758.36763,895
4/23/201360.4960.5559.6459.872,527,099
4/22/201359.8859.9359.0759.40766,745
4/22/201361.5361.6060.6560.972,153,374
4/19/201359.4959.9159.3559.84770,482
4/19/201360.8861.4560.8861.452,163,215
4/18/201359.9560.0459.2259.51708,980
4/18/201361.6761.6760.8061.032,994,721
4/17/201359.6860.1458.9759.74928,649
4/17/201361.2561.7560.5661.382,736,768
4/16/201359.7760.2959.4660.24563,349
4/16/201361.0661.5360.8061.473,083,350
4/15/201360.3060.5259.3059.30774,657
4/15/201361.1961.7260.7960.883,079,485
4/12/201360.1460.8060.0860.71552,444
4/12/201360.8561.6560.7861.602,468,104
4/11/201360.9060.9760.3460.68435,648
4/11/201361.6461.6561.0061.291,695,769
4/10/201359.6360.7759.4760.50915,884
4/10/201360.5961.6960.3961.382,704,981
4/9/201358.6359.5858.2059.20591,285
4/9/201359.5060.5059.1360.183,086,982
4/8/201358.4358.5157.7158.51516,038
4/8/201359.5059.6158.8259.442,314,413
Trading Center