Royal Bank of Canada $66.62

up +0.08


17/4/2014 06:40 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
6/28/201154.8255.5854.8055.39454,950
6/27/201154.4854.9154.2554.63548,631
6/24/201155.1355.2654.5454.64412,946
6/23/201155.3755.4654.7154.99694,462
6/22/201156.0656.6255.9556.06385,619
6/21/201156.1156.7955.7856.35775,469
6/20/201155.6656.1255.3755.65729,838
6/17/201154.9955.7954.9955.54932,137
6/16/201154.4954.9054.1654.74766,513
6/15/201155.7655.9254.6954.88671,418
6/14/201156.0356.5055.8856.08575,683
6/13/201155.5955.7255.0955.50495,077
6/10/201156.0156.1255.0755.59719,467
6/9/201155.7456.4655.3356.24897,349
6/8/201155.4255.7755.2755.44508,217
6/7/201156.0056.3655.3455.70583,046
6/6/201156.3856.5655.2255.50793,626
6/3/201155.7356.7355.4056.45670,678
6/2/201156.3856.8555.7456.541,068,340
6/1/201158.5758.5756.2356.291,377,800
5/31/201159.3459.4858.3158.581,128,100
5/27/201159.1459.2958.6458.711,523,750
5/26/201160.6160.7160.0360.29868,443
5/25/201160.5961.2560.4861.11522,649
5/24/201161.0261.2660.7960.90523,406
5/23/201160.7961.2660.6660.82374,233
5/20/201161.4661.9261.1561.68815,279
5/19/201161.8461.9961.2261.87648,484
5/18/201160.9261.7860.6961.57824,983
5/17/201160.1361.0660.0360.88508,971
5/16/201159.9860.9059.7860.39357,173
5/13/201160.5160.6059.6560.32429,521
5/12/201160.3460.9259.7060.67542,200
5/11/201161.2261.3860.3960.74530,731
5/10/201161.1961.4360.7561.14448,407
5/9/201160.5961.0960.1861.06362,207
5/6/201160.8361.1759.8460.47673,139
5/5/201160.2560.4159.6060.19928,689
5/4/201161.7761.7860.6860.80754,928
5/3/201162.8663.2261.5661.981,206,050
5/2/201162.8563.5362.6062.83383,827
4/29/201162.5063.0362.3262.96527,910
4/28/201162.7462.8262.3562.76304,372
4/27/201162.9963.0162.0062.76482,856
4/26/201162.6763.1062.6462.90286,616
4/25/201162.9163.0762.4062.50209,626
4/21/201162.8263.1062.5562.89521,103
4/20/201163.1363.3362.6762.93409,200
4/19/201162.2862.7162.1462.55344,226
4/18/201162.2262.2261.0961.95616,446
4/15/201162.5063.0062.4062.59288,821
4/14/201162.6562.9662.2662.71497,581
4/13/201162.5262.8861.8862.82574,716
4/12/201162.4462.5161.6562.06452,556
4/11/201163.3263.5962.6162.98443,156
4/8/201163.3063.5062.9363.17473,413
4/7/201162.6662.9762.2762.86987,843
4/6/201162.9463.0162.2062.76490,093
4/5/201162.6362.9562.2762.55332,909
4/4/201163.0263.1862.2662.62516,896
4/1/201162.3563.2562.3562.98573,071
3/31/201162.0362.2861.8161.97468,535
3/30/201161.6662.3061.5361.92512,810
3/29/201160.8561.3260.6861.25361,887
3/28/201161.1561.3560.7560.77294,903
3/25/201161.1661.3760.7560.84436,278
3/24/201161.2361.5060.9461.16404,605
3/23/201161.1261.3560.6361.19403,728
3/22/201161.3361.6061.1061.20414,588
3/21/201160.7061.5060.6361.24622,689
3/18/201161.1661.1759.8960.261,102,760
3/17/201160.3460.7259.7960.68805,530
3/16/201160.1060.1358.7659.581,688,570
3/15/201159.3261.0159.0260.581,329,860
3/14/201161.0261.7260.8961.68790,570
3/11/201160.2861.7060.2061.51818,076
3/10/201162.0462.1560.7460.991,194,620
3/9/201162.3863.5362.2962.711,626,190
3/8/201161.1562.6461.0962.241,054,140
3/7/201161.6161.8361.0361.29726,189
3/4/201161.4561.7361.1261.35926,196
3/3/201161.3262.2960.9661.722,426,940
3/2/201158.0058.8858.0058.61835,159
3/1/201158.4658.7757.7958.031,279,980
2/28/201158.3658.6958.2358.57956,927
2/25/201157.7258.3957.7257.88579,037
2/24/201157.2558.2957.0957.501,268,850
2/23/201156.5557.1056.2956.76815,211
2/22/201157.3658.2056.8057.063,226,230
2/18/201157.4458.1057.3257.89509,365
2/17/201157.0957.4556.9857.31410,462
2/16/201156.6157.4956.5956.98621,192
2/15/201155.9256.5455.9056.28385,406
2/14/201155.8056.0355.7755.95336,089
2/11/201155.0855.9755.0255.68407,640
2/10/201154.7555.3954.4455.19476,740
2/9/201155.0055.4554.8054.96483,799
2/8/201155.0655.1554.7054.93821,851
2/7/201155.4555.7854.9155.07434,535
2/4/201155.3355.6255.1655.60550,349
Trading Center