Royal Bank of Canada $73.82

down -0.83


22/8/2014 04:03 PM  |  NYSE : RY  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RY historical data

Date Open High Low Close Volume
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
3/20/201361.1661.4961.0461.343,008,477
3/19/201359.5359.9459.2059.44572,069
3/19/201361.0161.4760.8861.032,936,403
3/18/201359.7660.2859.4559.76574,865
3/18/201361.0261.6260.6961.201,746,877
3/15/201360.2560.7360.0060.31756,258
3/15/201361.5062.0361.3361.434,832,924
3/14/201359.9960.3559.3060.24676,246
3/14/201361.5961.7060.9061.592,708,972
3/13/201360.8760.9259.3959.84823,042
3/13/201362.3362.5361.0061.454,204,204
3/12/201361.0061.0260.6560.86551,704
3/12/201362.6262.6362.2462.504,540,734
3/11/201360.7361.2160.6461.04365,192
3/11/201362.4062.8762.3262.651,681,330
3/8/201361.2661.4460.3160.69511,766
3/8/201362.8062.9862.0162.433,036,117
3/7/201361.4661.5460.7160.90691,129
3/7/201363.3763.3762.5162.682,476,681
3/6/201362.3062.3861.1461.30731,110
3/6/201364.0564.1263.0563.222,516,171
3/5/201362.3062.4561.9462.05427,867
3/5/201364.0864.1863.7363.762,065,630
3/4/201361.8262.1861.5661.96482,780
3/4/201363.5863.8963.3063.621,828,275
3/1/201361.9162.3661.5362.09438,124
3/1/201364.0064.1563.5063.771,689,277
2/28/201362.5962.7361.7062.11867,982
2/28/201364.3464.4863.4364.024,066,001
2/27/201361.3462.0760.9462.04962,831
2/27/201363.0563.5062.5163.482,348,188
2/26/201361.9362.1761.2461.621,045,372
2/26/201363.5963.8463.0163.254,262,195
2/25/201362.9663.3161.8361.89638,459
2/25/201364.3964.8263.5163.592,345,223
2/22/201362.4163.0062.2962.97521,490
2/22/201363.9164.4863.8464.251,890,180
2/21/201363.0363.1862.4662.79526,616
2/21/201364.2364.3963.6763.962,856,234
2/20/201363.4863.8963.2463.27482,047
2/20/201364.4364.9264.3464.493,540,064
2/19/201362.9464.0862.8263.66526,208
2/19/201363.6564.9163.6564.433,253,165
2/15/201363.0663.2862.7662.94379,515
2/15/201363.3663.7063.2063.302,066,239
2/14/201363.2663.7663.1163.34552,420
2/14/201363.4363.8663.2563.382,643,697
2/13/201362.9063.2962.8663.26280,039
2/13/201363.1163.4063.0563.371,117,798
2/12/201362.8263.1062.7362.85371,377
2/12/201363.1163.3262.9063.001,229,126
2/11/201362.4363.0462.3762.85286,798
2/11/201362.8963.4862.8463.051,586,623
2/8/201362.5463.0162.4862.72301,804
2/8/201362.6263.0962.6162.891,475,439
2/7/201362.9463.1462.4562.85337,493
2/7/201362.6862.8962.3062.662,527,620
2/6/201362.1663.1962.1263.04445,227
2/6/201362.0362.9462.0162.673,059,627
2/5/201362.2762.5962.0662.25388,032
2/5/201362.1962.4661.9362.042,027,117
2/4/201362.1462.4661.8062.28473,865
2/4/201361.8962.3461.6762.212,042,841
2/1/201362.5462.8062.3562.73438,286
2/1/201362.5062.7262.2862.541,548,563
1/31/201362.5162.6262.2262.33515,654
1/31/201362.6462.6862.1262.122,465,760
1/30/201362.2262.5862.2062.50402,268
1/30/201362.4562.8562.4462.601,438,153
1/29/201362.1462.6062.0962.39367,693
1/29/201362.5062.8462.4162.521,603,315
1/28/201361.7562.4161.6462.20566,460
1/28/201362.3062.8662.2262.612,627,957
1/25/201361.5161.7361.2661.70376,508
1/25/201361.9562.1761.8562.101,812,916
1/24/201361.3261.7861.2661.63491,516
1/24/201361.4161.9861.4161.802,792,164
1/23/201361.9862.2061.3961.52411,152
1/23/201361.4161.7461.4161.441,088,674
1/22/201361.8462.1961.5862.16470,542
1/22/201361.4061.7661.2061.761,767,362
Trading Center