$61.85 +0.12 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

May. 27, 2016 | 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
3/20/201576.1576.5675.8576.397,484,081
3/19/201560.0060.0759.2359.281,344,007
3/19/201576.2476.2975.4075.642,770,539
3/18/201559.4960.6259.0960.491,501,739
3/18/201576.0976.3275.3875.952,448,383
3/17/201559.3059.7358.8959.64871,503
3/17/201575.8376.3175.2076.162,470,427
3/16/201559.3860.0059.1959.771,415,141
3/16/201575.7876.7675.6276.302,689,300
3/13/201559.7959.8258.6059.16994,708
3/13/201576.2376.2775.1075.691,737,425
3/12/201560.1660.6959.9660.00899,198
3/12/201576.0176.7675.9876.351,969,328
3/11/201559.6759.9359.2759.52863,927
3/11/201575.8076.5075.3475.981,729,938
3/10/201560.6660.6859.4859.651,496,552
3/10/201576.5076.6575.0775.692,404,332
3/9/201561.4061.4660.9561.05929,077
3/9/201577.2877.3776.7276.931,594,294
3/6/201561.3461.7660.8361.111,098,144
3/6/201577.2577.8376.7077.162,150,277
3/5/201561.8762.5861.6561.681,240,583
3/5/201577.2077.9876.9477.102,030,399
3/4/201561.5362.0761.0262.01983,614
3/4/201577.0077.3076.3977.041,949,314
3/3/201562.7262.7861.7061.841,273,196
3/3/201578.4078.4076.9877.042,565,306
3/2/201562.6862.7362.0162.341,170,641
3/2/201578.4878.5677.7578.221,821,433
2/27/201562.3763.2762.3662.621,827,775
2/27/201578.0079.1577.9078.314,238,757
2/26/201562.5763.1062.2862.391,475,659
2/26/201578.0078.7777.8478.072,729,394
2/25/201561.5862.6861.5662.642,617,115
2/25/201576.5677.9376.5577.804,582,210
2/24/201559.0760.3158.9760.091,891,079
2/24/201574.5075.5674.4575.052,446,187
2/23/201560.0960.0959.1359.691,730,516
2/23/201575.5175.5774.4475.132,726,124
2/20/201561.4161.6860.2660.591,876,492
2/20/201576.9277.2175.5676.013,162,127
2/19/201561.0262.1160.3361.791,918,770
2/19/201576.5077.6275.6177.233,108,872
2/18/201562.4062.4161.6361.821,198,376
2/18/201577.6977.7076.5676.792,401,605
2/17/201562.7063.0462.2862.811,018,388
2/17/201577.7978.0577.3077.701,955,727
2/13/201562.1862.7262.0762.261,433,800
2/13/201577.6878.0977.3977.542,725,063
2/12/201561.3562.0961.2862.031,459,282
2/12/201577.1077.5276.4377.422,788,036
2/11/201560.4460.8960.2660.691,250,446
2/11/201576.4177.0576.1476.731,839,020
2/10/201561.5261.5760.4460.791,512,112
2/10/201576.9577.0275.7076.422,607,039
2/9/201561.0161.7860.8861.351,576,241
2/9/201576.4076.9175.8576.401,908,704
2/6/201560.8461.6660.4660.721,953,228
2/6/201575.8976.8875.6376.073,381,595
2/5/201559.4960.9959.3360.631,841,118
2/5/201574.4875.6974.3075.392,923,095
2/4/201560.0460.2158.8659.011,901,835
2/4/201574.8575.1574.0074.132,138,969
2/3/201558.8860.5858.7960.343,671,635
2/3/201574.0175.1173.7174.833,959,447
2/2/201557.3258.2657.1458.042,686,615
2/2/201572.5273.2872.1672.912,924,356
1/30/201557.5757.7056.4056.592,916,291
1/30/201573.3773.4171.7471.745,181,406
1/29/201559.1959.2557.7658.752,207,716
1/29/201574.1674.4372.6274.113,382,631
1/28/201560.6260.7259.0159.011,907,846
1/28/201575.5275.5873.9073.933,242,481
1/27/201560.2860.8159.8160.541,496,693
1/27/201575.0075.4074.1875.122,952,802
1/26/201560.7060.9160.2760.411,634,133
1/26/201575.4475.8175.0375.312,172,315
1/23/201560.5061.6860.3560.732,429,935
1/23/201575.2276.5774.9175.423,221,448
1/22/201560.1660.8859.5060.269,830,834
1/22/201574.3575.3773.4474.718,596,571
1/21/201562.3962.6861.4062.161,694,102
1/21/201575.1777.1575.0576.613,300,480
1/20/201563.1263.1762.1662.261,327,008
1/20/201576.0976.0975.1175.412,636,345
1/19/201575.7075.9975.0575.80883,583
1/16/201562.2263.4962.0363.09902,352
1/16/201574.8476.0974.5875.513,339,268
1/15/201563.5363.8062.7262.791,049,427
1/15/201575.6576.0474.8175.123,090,822
1/14/201563.3663.7362.5263.331,611,382
1/14/201575.5576.0874.9575.683,779,751
1/13/201564.4565.1463.2864.131,296,691
1/13/201577.1077.7875.7776.702,771,113
1/12/201564.9464.9763.8564.151,366,579
1/12/201577.1877.4576.1076.812,864,962
1/9/201566.5066.6165.0665.281,054,042
1/9/201579.0379.0377.2077.482,647,823
1/8/201566.6566.8566.2466.61802,733
1/8/201578.9079.0778.2878.832,360,925
  • Showing 601-700 of 2,514 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center