$71.96 +0.55 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/18/201666.5167.5866.5166.871,543,231
1/15/201647.2047.2745.8446.112,150,154
1/15/201668.0768.1466.5767.055,710,436
1/14/201648.3148.6047.2548.412,377,519
1/14/201669.3069.7568.0069.575,310,576
1/13/201650.0450.2348.0448.202,225,874
1/13/201671.3071.5069.0669.153,208,803
1/12/201649.9650.3048.9749.751,244,404
1/12/201670.8871.4370.0470.922,765,805
1/11/201649.9650.0149.0449.461,334,795
1/11/201670.3270.4769.8670.412,294,066
1/8/201650.3350.3849.4249.481,664,913
1/8/201671.0071.0369.9470.072,615,658
1/7/201650.0250.5049.8349.871,789,202
1/7/201670.5070.9870.2070.253,636,462
1/6/201651.3451.5650.7250.841,350,731
1/6/201672.2572.5671.4771.572,894,334
1/5/201652.5752.8051.6752.071,136,710
1/5/201673.2173.5872.3672.822,276,700
1/4/201652.7052.7251.8252.401,273,425
1/4/201673.2773.2772.0573.042,359,551
12/31/201554.0954.2353.5353.58835,255
12/31/201575.0475.3374.0774.152,000,752
12/30/201554.5054.5354.1154.37827,921
12/30/201575.8275.8875.1975.591,292,586
12/29/201554.4655.0154.3654.901,100,071
12/29/201575.6076.0975.4875.871,272,465
12/28/201554.3354.3453.9654.20704,509
12/24/201554.2454.7454.1054.57447,025
12/24/201574.9875.7474.8475.64814,679
12/23/201553.7954.1853.5154.10829,346
12/23/201574.7175.0074.2975.001,363,998
12/22/201553.4553.6152.7153.37858,009
12/22/201574.5074.7573.5174.391,642,674
12/21/201553.5953.9152.9653.34951,704
12/21/201574.6575.1474.0474.551,943,317
12/18/201553.3953.7753.2153.291,404,070
12/18/201574.5074.9074.1274.259,698,222
12/17/201554.2354.6153.3453.69999,112
12/17/201575.2375.7974.4674.942,579,106
12/16/201553.7854.5153.4954.441,117,947
12/16/201574.0075.1573.8275.052,531,213
12/15/201553.0753.7153.0253.581,226,217
12/15/201572.8073.6872.6973.652,259,672
12/14/201553.2453.5052.2852.721,738,633
12/14/201573.0473.3371.9372.452,819,039
12/11/201554.0054.0153.0353.131,302,667
12/11/201573.8573.8672.8572.992,969,014
12/10/201554.8255.3354.4154.41953,882
12/10/201574.3775.1474.1574.152,268,360
12/9/201554.5755.7654.3754.951,307,016
12/9/201574.0075.4074.0074.550
12/8/201554.8555.1254.3154.651,352,807
12/8/201574.5175.0073.8274.302,918,272
12/7/201556.6056.6955.3355.801,403,895
12/7/201576.3176.4974.8175.413,066,657
12/4/201557.2057.4456.6557.321,354,121
12/4/201576.3976.8875.7576.590
12/3/201557.9857.9856.8757.201,225,583
12/3/201577.2077.3775.9176.360
12/2/201557.9158.0057.0657.571,997,973
12/2/201577.6577.6776.4576.872,840,430
12/1/201557.1057.6856.9157.591,285,724
12/1/201576.3077.1176.0076.882,655,528
11/30/201556.3757.0456.3656.851,204,495
11/30/201575.3076.1475.3076.083,034,410
11/27/201556.3356.4656.0356.35430,700
11/27/201575.2075.4474.8475.251,243,948
11/26/201575.1775.4075.0075.27721,448
11/25/201556.6156.7956.3456.60652,610
11/25/201575.4075.6175.1175.231,626,824
11/24/201556.4056.9356.1956.54972,687
11/24/201575.2575.6974.9675.262,474,386
11/23/201556.7057.0556.4156.471,022,040
11/23/201575.8576.2575.4675.492,036,495
11/20/201557.5157.5656.9157.02677,865
11/20/201576.4876.5875.9376.072,038,518
11/19/201556.9857.6556.8157.291,617,586
11/19/201575.7276.5975.4276.162,633,522
11/18/201556.7556.8856.5156.72841,668
11/18/201575.6875.8475.4275.501,800,197
11/17/201556.6557.0256.3556.67876,126
11/17/201575.4175.9174.9675.491,537,091
11/16/201555.4856.4255.2456.38865,380
11/16/201574.0075.2273.7375.221,708,349
11/13/201556.0856.2155.2955.501,486,461
11/13/201574.6674.9073.6873.942,117,856
11/12/201556.8556.8556.2556.401,214,301
11/12/201575.7075.7574.7874.962,198,017
11/11/201557.5557.5757.0457.271,033,664
11/11/201576.2576.2575.7175.981,168,163
11/10/201556.8557.3656.6057.332,949,199
11/10/201575.6576.1275.2276.051,711,417
11/9/201557.9257.9856.8557.231,702,500
11/9/201576.9977.0475.5176.062,135,839
11/6/201557.8758.1857.1857.612,245,450
11/6/201576.7977.1876.1376.652,385,415
11/5/201557.8158.4557.6658.102,644,462
11/5/201576.2276.9876.1076.532,889,543
11/4/201557.9258.0657.5257.731,556,747
  • Showing 501-600 of 2,513 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center