Royal Bank of Canada $65.55

down 0.00


24/4/2014 06:40 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
11/23/201142.6942.7841.7841.78781,163
11/22/201142.7843.4642.4943.12988,109
11/21/201142.3843.1041.8842.881,251,680
11/18/201143.2343.3342.2243.191,046,700
11/17/201144.1444.1742.6342.781,854,580
11/16/201144.1244.7743.9244.02534,013
11/15/201144.6344.7744.1844.44810,666
11/14/201145.0345.3544.5345.04701,902
11/11/201144.6845.2244.6345.09518,612
11/10/201144.7444.7443.8044.291,065,430
11/9/201145.1045.1044.0944.101,415,480
11/8/201145.5746.1045.3146.08568,069
11/7/201145.3445.6045.1345.47857,822
11/4/201146.1946.2044.8845.241,249,300
11/3/201146.7747.2546.0046.681,353,880
11/2/201146.8147.1946.0246.321,315,320
11/1/201146.9346.9646.1446.221,559,660
10/31/201149.3849.8948.8848.92821,503
10/28/201149.7750.2949.6849.94721,317
10/27/201149.0150.6549.0149.351,499,880
10/26/201147.4347.9946.9147.85765,221
10/25/201147.4747.4746.8746.91707,613
10/24/201147.4447.8547.2747.83851,747
10/21/201147.5047.8147.3047.74805,303
10/20/201146.5847.2046.0646.86995,836
10/19/201147.1247.5846.3446.53683,126
10/18/201146.3547.1946.2147.02740,968
10/17/201147.1847.3046.2746.35514,108
10/14/201147.5447.6046.8047.23644,031
10/13/201147.7147.7146.6446.80903,779
10/12/201147.1648.3347.1647.981,121,980
10/11/201146.6946.7746.3946.591,293,160
10/10/201146.3446.8846.1846.79435,471
10/7/201146.5946.7745.4145.49951,814
10/6/201144.8146.2444.3946.231,211,600
10/5/201143.6745.4143.0244.902,756,990
10/4/201143.6543.6942.2743.511,999,920
10/3/201145.3845.5644.1944.301,385,200
9/30/201145.8246.5345.5845.72903,679
9/29/201146.7047.0845.8146.69876,831
9/28/201147.2347.2545.9145.99773,804
9/27/201147.4048.0546.8547.021,239,860
9/26/201145.0946.5043.7946.441,117,010
9/23/201143.6345.0343.4244.82958,474
9/22/201144.3344.6143.0543.941,833,860
9/21/201147.0747.8146.1946.221,345,460
9/20/201147.1647.7446.8247.29652,890
9/19/201146.5547.2546.1047.04860,265
9/16/201148.5949.0147.3147.461,405,490
9/15/201147.2348.3547.0348.191,044,310
9/14/201147.1347.1446.1746.471,092,510
9/13/201146.8047.2946.4547.02997,891
9/12/201147.1047.1546.0046.621,517,860
9/9/201148.9149.0547.5647.661,178,430
9/8/201149.5049.8249.0849.45640,625
9/7/201149.3049.9148.9549.79888,867
9/6/201148.7648.8048.2848.73838,521
9/2/201149.5450.1549.3649.65792,486
9/1/201151.4751.6350.2250.32994,109
8/31/201150.4751.2050.2551.10806,226
8/30/201150.1550.3749.3850.001,099,880
8/29/201150.5450.7049.9750.281,022,550
8/26/201149.5450.2948.3949.892,163,740
8/25/201152.6253.0850.8751.271,309,680
8/24/201150.7652.0250.5351.911,034,400
8/23/201149.5750.7448.5250.731,202,730
8/22/201150.6550.6548.8248.951,227,760
8/19/201150.3951.0949.2549.401,227,660
8/18/201151.2751.8750.2750.931,523,280
8/17/201152.6253.2352.5052.70778,638
8/16/201152.3052.3651.7552.24945,625
8/15/201152.2852.7752.0752.74837,723
8/12/201152.5052.6651.2051.631,182,620
8/11/201149.9852.0749.5151.891,719,640
8/10/201150.7650.8649.0049.722,818,340
8/9/201149.5451.2048.7451.172,566,600
8/8/201148.9250.1548.3548.691,893,380
8/5/201151.9652.2850.1851.062,372,960
8/4/201152.3652.4050.7151.691,854,710
8/3/201152.4153.3050.8653.241,504,060
8/2/201153.8853.9251.7552.441,660,320
8/1/201154.7854.7853.5554.00351,209
7/29/201153.8754.2853.3453.73850,922
7/28/201154.1354.9353.7154.60758,931
7/27/201155.0155.1654.0654.10971,316
7/26/201155.7755.9155.0555.16698,651
7/25/201155.7856.1555.5255.88659,317
7/22/201156.8456.8455.9756.17566,975
7/21/201156.9357.7356.8157.40682,779
7/20/201156.2056.7556.1156.58691,662
7/19/201155.2455.8555.2055.80511,253
7/18/201155.2055.2554.1054.58700,541
7/15/201155.9955.9955.2455.57406,681
7/14/201155.8856.1455.2655.54458,544
7/13/201155.7156.5455.4455.59630,695
7/12/201155.3955.8555.3555.44543,679
7/11/201156.0356.3355.4955.73495,653
7/8/201156.4557.1156.4056.82343,387
7/7/201157.2657.4656.8456.92458,850
7/6/201156.8256.9156.3856.77516,077
Trading Center