$66.28 0.00 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Dec. 6, 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
9/28/201571.7571.9171.0271.052,608,846
9/25/201554.0754.4753.9054.021,661,656
9/25/201571.9072.5671.7971.912,851,824
9/24/201553.2053.9353.0253.602,035,789
9/24/201571.2571.8370.9671.352,851,653
9/23/201554.2654.3653.3753.731,511,935
9/23/201572.0772.2271.2371.741,630,794
9/22/201554.3754.5653.8154.201,300,641
9/22/201572.0572.3871.4871.881,883,850
9/21/201555.1055.4254.8155.201,575,733
9/21/201572.8873.3072.6173.112,701,947
9/18/201555.8156.1254.7954.821,816,932
9/18/201573.0773.2272.3572.419,989,321
9/17/201556.4556.8956.0556.211,587,718
9/17/201574.5174.7173.8173.972,472,537
9/16/201555.4756.5955.3856.551,314,216
9/16/201573.3974.5473.2074.492,725,905
9/15/201554.9055.3254.8555.24878,003
9/15/201572.8273.2872.6573.202,226,081
9/14/201554.6254.9454.5254.72990,844
9/14/201572.4872.8372.2572.601,932,271
9/11/201554.6654.6654.0654.631,007,437
9/11/201572.4072.4871.8872.401,450,390
9/10/201554.3955.2454.1254.711,245,382
9/10/201571.9872.9271.7272.362,230,349
9/9/201555.2555.7154.6054.681,641,067
9/9/201573.0773.4272.3472.422,486,926
9/8/201554.3954.8153.9654.701,387,251
9/8/201571.8072.4171.4472.412,653,301
9/4/201553.8253.8953.2153.431,162,046
9/4/201571.1971.3170.5070.882,250,185
9/3/201553.9554.8053.8054.461,421,347
9/3/201571.6472.1571.3371.952,184,935
9/2/201554.2754.5053.4253.751,861,551
9/2/201571.7072.1771.2771.332,045,252
9/1/201554.6854.8153.5953.961,904,129
9/1/201571.9772.1470.9071.332,869,224
8/31/201555.3455.8154.0855.561,862,840
8/31/201573.6473.7371.9673.343,224,967
8/28/201555.5955.7754.9155.761,824,974
8/28/201573.8773.9572.8273.703,181,106
8/27/201555.1356.7254.6156.042,886,315
8/27/201573.0674.8572.3673.994,394,422
8/26/201555.3755.5753.0154.203,604,918
8/26/201573.8073.8970.6472.106,388,828
8/25/201555.0555.3954.1054.163,113,933
8/25/201572.9273.7972.1572.363,812,324
8/24/201551.6454.9151.2753.354,647,521
8/24/201568.1772.4968.0570.715,592,112
8/21/201556.0956.5155.2155.232,900,650
8/21/201573.3974.0572.7072.803,288,314
8/20/201557.3357.3556.5556.591,873,341
8/20/201575.1475.1474.0474.083,026,771
8/19/201557.5058.3756.9057.782,170,469
8/19/201575.2876.3074.8875.763,107,743
8/18/201557.6057.9757.1157.911,230,623
8/18/201575.2575.7174.7575.601,502,053
8/17/201557.6257.6956.9157.621,157,692
8/17/201575.5075.6174.6975.431,833,893
8/14/201557.7158.2157.6558.04913,736
8/14/201575.4176.0975.3775.971,124,991
8/13/201558.2758.2857.4657.681,173,889
8/13/201575.9476.0775.1575.391,457,659
8/12/201558.3858.6157.7458.461,830,959
8/12/201576.1076.1474.9275.842,468,722
8/11/201558.8758.8757.7958.411,273,352
8/11/201576.9677.0075.9676.611,905,450
8/10/201558.2959.6158.2459.481,070,793
8/10/201576.5977.6076.5077.281,935,760
8/7/201558.5758.9257.8858.131,415,579
8/7/201577.1277.5276.0376.332,928,062
8/6/201558.6158.9258.3458.811,995,255
8/6/201577.2877.5476.6377.062,782,528
8/5/201558.3658.6258.2758.531,140,239
8/5/201576.7577.3076.5177.201,959,452
8/4/201557.9458.5357.6858.041,225,799
8/4/201576.0876.8475.7576.481,757,249
8/3/201558.2258.2557.4257.79876,603
7/31/201558.4558.9258.1458.351,306,748
7/31/201575.9076.6975.7176.261,986,478
7/30/201558.1758.4457.5858.191,267,771
7/30/201575.7075.9974.9275.751,893,882
7/29/201557.0458.4356.9558.241,698,254
7/29/201573.9075.6573.7075.652,935,219
7/28/201556.7057.2856.1256.961,889,149
7/28/201573.7174.0272.9873.622,275,574
7/27/201556.9957.0056.1356.361,574,445
7/27/201574.0774.1273.1973.522,554,095
7/24/201557.5457.6656.9157.032,921,300
7/24/201575.3675.3674.3074.593,024,269
7/23/201558.1758.1857.5057.801,540,176
7/23/201575.6675.7474.9175.533,048,078
7/22/201558.8258.9058.2158.621,513,005
7/22/201576.6176.7375.8076.482,151,724
7/21/201559.3259.6358.9259.191,350,087
7/21/201577.1477.1976.3276.621,538,956
7/20/201559.6859.7558.8759.321,406,736
7/20/201577.4777.5776.5977.161,794,832
7/17/201560.2260.2359.2959.512,732,793
7/17/201578.1078.1677.0577.301,819,632
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center