$71.33 +1.08 (%) Royal Bank of Canada - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
5/31/201362.8062.8061.5361.534,118,705
5/30/201361.2761.3760.3860.97670,604
5/30/201363.4063.5162.5262.843,703,520
5/29/201361.2861.9061.0961.76562,250
5/29/201363.5964.1063.4063.982,855,855
5/28/201361.5962.1361.4461.66494,329
5/28/201363.6564.2463.5364.103,796,160
5/27/201363.5563.8063.0563.26995,976
5/24/201360.9161.7560.8561.53428,019
5/24/201362.9863.8062.9563.533,103,453
5/23/201360.8861.5360.7361.30558,648
5/23/201363.0063.4662.7563.142,077,682
5/22/201361.9462.2461.0061.15791,563
5/22/201363.8664.1663.2663.463,159,867
5/21/201360.5262.5060.2462.171,215,684
5/21/201362.2964.1662.0063.865,851,984
5/20/201360.2660.6960.0060.59290,588
5/17/201359.1560.6258.7960.44927,319
5/17/201360.9362.3860.5562.174,133,396
5/16/201359.9360.5759.7059.88582,427
5/16/201361.1061.5560.8761.031,760,144
5/15/201360.1960.4359.4859.86587,644
5/15/201361.2661.4060.6060.942,286,333
5/14/201360.4460.8960.3560.49547,450
5/14/201361.4161.8461.3561.531,802,776
5/13/201360.9261.0360.3660.69370,353
5/13/201361.5061.6160.9261.343,119,416
5/10/201360.8361.0060.5460.97313,088
5/10/201361.5561.8361.3261.651,677,222
5/9/201362.0462.1460.9661.13562,211
5/9/201362.3062.3661.5061.622,450,884
5/8/201361.3562.0661.3161.93448,880
5/8/201361.6462.2561.6362.122,026,373
5/7/201360.9561.7060.8961.44475,820
5/7/201361.3061.9761.2361.711,595,711
5/6/201360.5961.1660.5360.94400,860
5/6/201361.0961.7161.0761.361,349,964
5/3/201360.5961.0260.4360.62514,293
5/3/201361.2061.5561.0161.091,601,223
5/2/201360.0160.6759.7060.27391,861
5/2/201360.3661.1560.1160.801,533,172
5/1/201360.3060.4859.6860.04472,400
5/1/201360.8361.0260.1860.551,800,821
4/30/201359.8960.5559.4060.401,420,949
4/30/201360.5061.0060.0160.783,259,651
4/29/201359.3760.0959.1459.89677,574
4/29/201360.2860.7660.0660.641,495,521
4/26/201359.0859.2058.6759.01533,062
4/26/201360.2560.3959.7360.021,397,151
4/25/201359.0359.4758.8659.18573,528
4/25/201360.3760.6260.1160.482,032,920
4/24/201358.4358.8557.9858.761,144,508
4/24/201359.9560.4359.5260.272,431,431
4/23/201358.9658.9958.0758.36763,895
4/23/201360.4960.5559.6459.872,527,099
4/22/201359.8859.9359.0759.40766,745
4/22/201361.5361.6060.6560.972,153,374
4/19/201359.4959.9159.3559.84770,482
4/19/201360.8861.4560.8861.452,163,215
4/18/201359.9560.0459.2259.51708,980
4/18/201361.6761.6760.8061.032,994,721
4/17/201359.6860.1458.9759.74928,649
4/17/201361.2561.7560.5661.382,736,768
4/16/201359.7760.2959.4660.24563,349
4/16/201361.0661.5360.8061.473,083,350
4/15/201360.3060.5259.3059.30774,657
4/15/201361.1961.7260.7960.883,079,485
4/12/201360.1460.8060.0860.71552,444
4/12/201360.8561.6560.7861.602,468,104
4/11/201360.9060.9760.3460.68435,648
4/11/201361.6461.6561.0061.291,695,769
4/10/201359.6360.7759.4760.50915,884
4/10/201360.5961.6960.3961.382,704,981
4/9/201358.6359.5858.2059.20591,285
4/9/201359.5060.5059.1360.183,086,982
4/8/201358.4358.5157.7158.51516,038
4/8/201359.5059.6158.8259.442,314,413
4/5/201358.9558.9658.2558.65935,859
4/5/201359.9860.1359.4959.623,378,000
4/4/201360.3560.5559.4359.63585,860
4/4/201361.2361.4760.2060.392,446,612
4/3/201361.2961.5060.1160.42692,865
4/3/201362.2562.3160.9961.343,365,828
4/2/201360.5061.3260.5061.32545,927
4/2/201361.3962.2461.3862.222,100,348
4/1/201360.2260.5160.1260.24368,516
4/1/201361.2561.5361.1361.271,331,373
3/28/201359.5860.4159.1260.30799,879
3/28/201360.5761.3860.1361.202,907,640
3/27/201360.2860.3559.5659.71507,246
3/27/201361.2961.3360.5360.712,517,659
3/26/201360.3060.5660.0760.43537,923
3/26/201361.3561.6261.0861.482,866,297
3/25/201360.3760.6759.6859.92545,712
3/25/201361.6761.8661.0061.202,062,562
3/22/201359.2360.4659.1860.01639,960
3/22/201360.6161.8860.5961.372,982,703
3/21/201359.7359.7759.0959.31525,699
3/21/201361.2061.2060.5460.743,437,337
3/20/201359.7059.9459.4659.75476,154
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center