$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
11/4/201575.8976.2775.7575.853,698,913
11/3/201557.3458.1357.1158.092,446,467
11/3/201575.5175.8975.1175.753,624,955
11/2/201557.0657.2356.5556.951,872,483
11/2/201574.7974.9774.0574.632,461,701
10/30/201557.3957.4956.4756.838,458,505
10/30/201575.7575.7573.8674.7712,051,149
10/29/201557.3058.2057.0458.051,627,041
10/29/201575.7576.6275.2576.483,926,569
10/28/201557.1257.9657.0357.564,825,738
10/28/201575.5076.1875.3575.953,122,988
10/27/201556.6257.1556.4556.861,525,061
10/27/201574.7775.6874.6075.434,597,566
10/26/201557.1057.2856.7856.881,187,533
10/26/201575.0875.3074.6774.9311,638,330
10/23/201556.8757.1856.5156.791,497,862
10/23/201574.7575.3074.5474.852,533,013
10/22/201556.3657.1556.3656.731,969,242
10/22/201573.9074.8873.9074.393,301,766
10/21/201557.3257.5556.7556.823,144,998
10/21/201574.6875.2274.5674.560
10/20/201556.7757.4856.5857.251,278,665
10/20/201573.7974.4273.4074.391,728,061
10/19/201557.1157.4356.3956.521,373,994
10/19/201573.8874.3173.4673.552,334,604
10/16/201557.2057.5957.0057.361,448,413
10/16/201573.7774.3673.4974.022,309,759
10/15/201557.1357.4356.8957.151,289,748
10/15/201573.8974.1573.4273.422,362,614
10/14/201556.6657.2056.5256.771,423,526
10/14/201573.8074.2973.1473.532,783,905
10/13/201556.4757.0656.3356.642,049,341
10/13/201573.8974.1273.3473.772,696,345
10/12/201557.1457.3356.5856.65693,250
10/9/201557.4757.6456.8957.101,318,738
10/9/201574.6074.8073.6773.902,338,826
10/8/201556.7657.2256.6957.161,823,608
10/8/201574.0874.6273.8674.402,359,011
10/7/201556.7657.1056.3456.701,855,381
10/7/201573.7474.2673.4774.072,782,031
10/6/201555.6456.4655.4056.221,930,386
10/6/201572.9373.5772.5573.222,438,445
10/5/201555.2556.0355.1055.481,875,746
10/5/201572.5073.3172.2572.533,595,189
10/2/201554.7954.8953.4854.652,776,048
10/2/201572.6872.7070.6471.975,030,089
10/1/201555.7855.8855.0855.501,674,304
10/1/201573.9874.0072.8873.572,860,691
9/30/201554.3755.2954.3055.251,952,098
9/30/201573.0073.7972.7073.793,411,100
9/29/201553.2053.6552.8453.571,706,050
9/29/201571.2872.0070.8772.002,486,164
9/28/201553.6753.8853.0853.121,435,781
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
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center