ROYAL BANK OF CANADA. $61.53

up +0.23


24/5/2013 04:24 PM  |  NYSE : RY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

RY historical data

Date Open High Low Close Volume
1/3/2011 52.71 53.09 52.56 52.80 3432
12/31/2010 52.22 52.51 52.01 52.36 4307
12/30/2010 52.12 52.33 52.04 52.14 3419
12/29/2010 51.96 52.12 51.86 52.04 6950
12/28/2010 51.46 51.68 51.40 51.61 3175
12/27/2010 51.21 51.40 51.20 51.39 1520
12/23/2010 51.27 51.51 51.17 51.43 3095
12/22/2010 51.02 51.40 50.86 51.25 4732
12/21/2010 50.19 50.90 50.01 50.84 5733
12/20/2010 50.90 50.90 49.98 50.04 8362
12/17/2010 51.09 51.29 50.71 50.90 10312
12/16/2010 51.74 51.88 51.29 51.57 5949
12/15/2010 51.89 52.32 51.42 51.74 8012
12/14/2010 52.32 52.41 51.92 52.02 8286
12/13/2010 52.69 52.92 52.26 52.36 5736
12/10/2010 51.95 52.33 51.87 52.25 5444
12/9/2010 52.27 52.27 51.75 51.92 5683
12/8/2010 52.27 52.41 51.83 52.05 5426
12/7/2010 52.81 52.90 51.82 52.15 8329
12/6/2010 52.82 52.93 51.70 52.10 12295
12/3/2010 53.33 53.46 52.64 53.17 16088
12/2/2010 55.41 55.98 55.22 55.57 7715
12/1/2010 54.58 55.49 54.56 55.36 10051
11/30/2010 53.63 54.20 53.59 53.59 6772
11/29/2010 54.07 54.74 53.52 54.53 7631
11/26/2010 53.89 54.26 53.85 54.10 2881
11/24/2010 53.45 54.42 53.45 54.31 7074
11/23/2010 53.31 53.44 52.67 52.87 6516
11/22/2010 54.16 54.37 53.41 53.84 6776
11/19/2010 52.81 54.45 52.81 54.44 9658
11/18/2010 52.72 53.30 52.59 52.98 6713
11/17/2010 51.68 52.09 51.40 51.84 5148
11/16/2010 51.98 52.13 51.30 51.87 8491
11/15/2010 52.76 53.30 52.64 52.65 4749
11/12/2010 53.09 53.15 52.00 52.53 8186
11/11/2010 54.00 54.00 53.26 53.52 3584
11/10/2010 54.21 54.35 53.36 54.09 4766
11/9/2010 55.23 55.29 53.82 54.11 5606
11/8/2010 55.10 55.16 54.76 54.95 4215
11/5/2010 55.07 55.45 55.01 55.26 5373
11/4/2010 54.73 55.14 54.47 55.07 5861
11/3/2010 53.72 54.00 53.06 53.95 5919
11/2/2010 53.82 53.90 53.56 53.66 2482
11/1/2010 53.67 54.00 53.15 53.41 4409
10/29/2010 53.11 53.57 52.94 53.38 5754
10/28/2010 53.74 53.74 52.97 53.02 6542
10/27/2010 53.81 53.92 53.21 53.51 5344
10/26/2010 53.79 54.40 53.69 54.22 5436
10/25/2010 54.74 54.84 54.10 54.20 5630
10/22/2010 55.10 55.10 54.08 54.30 7562
10/21/2010 55.78 55.87 54.97 55.36 11375
10/20/2010 54.65 55.60 54.62 55.48 8934
10/19/2010 54.13 54.81 53.95 54.66 10868
10/18/2010 54.48 55.51 54.48 55.41 8062
10/15/2010 55.19 55.31 54.26 54.83 10519
10/14/2010 55.23 55.58 54.64 54.82 10078
10/13/2010 54.94 55.85 54.94 55.09 9498
10/12/2010 54.27 54.46 54.05 54.36 6510
10/11/2010 54.25 54.60 54.14 54.31 3282
10/8/2010 54.03 54.26 53.78 54.15 6140
10/7/2010 54.52 54.52 53.84 54.00 9233
10/6/2010 53.88 54.60 53.82 54.37 10368
10/5/2010 52.86 53.80 52.77 53.63 8497
10/4/2010 52.36 52.76 52.00 52.40 7395
10/1/2010 52.46 52.77 52.07 52.69 14167
9/30/2010 52.40 52.72 51.78 52.13 10509
9/29/2010 51.76 52.13 51.50 51.74 7577
9/28/2010 51.52 51.90 51.28 51.75 7730
9/27/2010 52.37 52.58 51.54 51.60 6823
9/24/2010 51.59 52.17 51.59 52.10 6699
9/23/2010 50.61 51.48 50.49 50.93 8164
9/22/2010 51.96 52.44 50.92 51.25 10566
9/21/2010 52.53 52.89 51.94 52.13 11575
9/20/2010 52.58 52.93 52.33 52.49 7412
9/17/2010 52.98 53.03 52.17 52.46 5948
9/16/2010 52.80 52.92 52.30 52.87 5303
9/15/2010 52.47 53.10 51.91 52.97 7441
9/14/2010 53.15 53.57 52.58 52.86 10467
9/13/2010 52.29 53.19 52.29 53.12 7824
9/10/2010 51.30 51.67 50.93 51.63 4934
9/9/2010 51.37 51.61 50.99 51.24 6267
9/8/2010 50.19 51.34 50.19 50.69 7933
9/7/2010 50.59 50.61 49.82 49.95 9883
9/3/2010 50.54 51.18 50.25 50.68 8441
9/2/2010 49.69 49.87 49.47 49.70 6278
9/1/2010 48.66 49.74 48.66 49.47 14513
8/31/2010 48.11 48.42 47.51 47.81 8990
8/30/2010 47.96 48.50 47.83 48.21 8712
8/27/2010 46.62 47.99 46.04 47.86 10682
8/26/2010 46.31 46.96 46.21 46.34 12722
8/25/2010 47.01 47.91 46.53 47.66 14006
8/24/2010 47.93 47.93 46.91 47.18 11468
8/23/2010 49.25 49.42 48.91 49.04 4502
8/20/2010 49.02 49.30 48.43 49.05 5523
8/19/2010 50.10 50.33 49.15 49.51 9750
8/18/2010 49.76 50.48 49.39 50.24 6771
8/17/2010 49.88 50.37 49.26 49.69 6310
8/16/2010 49.09 49.21 48.73 49.14 6756
8/13/2010 49.42 49.96 49.10 49.15 5585
8/12/2010 49.41 49.67 49.14 49.38 7189
Marketplace
Trading Center