Royal Bank of Canada $72.61

down -1.20


1/8/2014 04:01 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
3/13/201362.3362.5361.0061.454,204,204
3/12/201361.0061.0260.6560.86551,704
3/12/201362.6262.6362.2462.504,540,734
3/11/201360.7361.2160.6461.04365,192
3/11/201362.4062.8762.3262.651,681,330
3/8/201361.2661.4460.3160.69511,766
3/8/201362.8062.9862.0162.433,036,117
3/7/201361.4661.5460.7160.90691,129
3/7/201363.3763.3762.5162.682,476,681
3/6/201362.3062.3861.1461.30731,110
3/6/201364.0564.1263.0563.222,516,171
3/5/201362.3062.4561.9462.05427,867
3/5/201364.0864.1863.7363.762,065,630
3/4/201361.8262.1861.5661.96482,780
3/4/201363.5863.8963.3063.621,828,275
3/1/201361.9162.3661.5362.09438,124
3/1/201364.0064.1563.5063.771,689,277
2/28/201362.5962.7361.7062.11867,982
2/28/201364.3464.4863.4364.024,066,001
2/27/201361.3462.0760.9462.04962,831
2/27/201363.0563.5062.5163.482,348,188
2/26/201361.9362.1761.2461.621,045,372
2/26/201363.5963.8463.0163.254,262,195
2/25/201362.9663.3161.8361.89638,459
2/25/201364.3964.8263.5163.592,345,223
2/22/201362.4163.0062.2962.97521,490
2/22/201363.9164.4863.8464.251,890,180
2/21/201363.0363.1862.4662.79526,616
2/21/201364.2364.3963.6763.962,856,234
2/20/201363.4863.8963.2463.27482,047
2/20/201364.4364.9264.3464.493,540,064
2/19/201362.9464.0862.8263.66526,208
2/19/201363.6564.9163.6564.433,253,165
2/15/201363.0663.2862.7662.94379,515
2/15/201363.3663.7063.2063.302,066,239
2/14/201363.2663.7663.1163.34552,420
2/14/201363.4363.8663.2563.382,643,697
2/13/201362.9063.2962.8663.26280,039
2/13/201363.1163.4063.0563.371,117,798
2/12/201362.8263.1062.7362.85371,377
2/12/201363.1163.3262.9063.001,229,126
2/11/201362.4363.0462.3762.85286,798
2/11/201362.8963.4862.8463.051,586,623
2/8/201362.5463.0162.4862.72301,804
2/8/201362.6263.0962.6162.891,475,439
2/7/201362.9463.1462.4562.85337,493
2/7/201362.6862.8962.3062.662,527,620
2/6/201362.1663.1962.1263.04445,227
2/6/201362.0362.9462.0162.673,059,627
2/5/201362.2762.5962.0662.25388,032
2/5/201362.1962.4661.9362.042,027,117
2/4/201362.1462.4661.8062.28473,865
2/4/201361.8962.3461.6762.212,042,841
2/1/201362.5462.8062.3562.73438,286
2/1/201362.5062.7262.2862.541,548,563
1/31/201362.5162.6262.2262.33515,654
1/31/201362.6462.6862.1262.122,465,760
1/30/201362.2262.5862.2062.50402,268
1/30/201362.4562.8562.4462.601,438,153
1/29/201362.1462.6062.0962.39367,693
1/29/201362.5062.8462.4162.521,603,315
1/28/201361.7562.4161.6462.20566,460
1/28/201362.3062.8662.2262.612,627,957
1/25/201361.5161.7361.2661.70376,508
1/25/201361.9562.1761.8562.101,812,916
1/24/201361.3261.7861.2661.63491,516
1/24/201361.4161.9861.4161.802,792,164
1/23/201361.9862.2061.3961.52411,152
1/23/201361.4161.7461.4161.441,088,674
1/22/201361.8462.1961.5862.16470,542
1/22/201361.4061.7661.2061.761,767,362
1/21/201361.7762.1961.7761.961,290,860
1/18/201362.1162.3862.0062.32378,755
1/18/201361.5661.8961.4561.741,977,430
1/17/201362.0662.4362.0262.36434,353
1/17/201361.1261.5461.1161.441,794,298
1/16/201361.9662.1261.7661.94383,628
1/16/201361.1161.2560.9461.091,973,216
1/15/201361.7562.2261.6762.18279,187
1/15/201360.7561.2460.7561.241,698,046
1/14/201361.7762.0361.6262.03294,341
1/14/201360.7661.0460.6761.021,317,656
1/11/201361.8962.0061.6061.85342,195
1/11/201360.7560.9160.6260.901,428,338
1/10/201361.8662.1661.6761.82436,195
1/10/201361.0061.1860.8360.881,347,483
1/9/201361.3461.7461.3161.67472,038
1/9/201360.5060.9560.5060.951,662,365
1/8/201361.6261.6361.1061.39507,597
1/8/201360.8060.8060.3160.591,754,137
1/7/201361.8561.9061.2361.71388,492
1/7/201361.0061.0660.3760.811,783,943
1/4/201361.4262.0261.4161.86409,963
1/4/201360.5561.1460.5561.071,627,872
1/3/201361.4661.6661.1161.45372,745
1/3/201360.5660.7360.3560.702,034,915
1/2/201361.5061.6361.0061.39879,251
1/2/201360.6360.6660.0260.502,243,370
12/31/201259.8360.4559.6960.30486,042
12/31/201259.6360.0059.4559.881,442,533
Trading Center