$59.09 -0.16 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Jun. 30, 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
2/9/201576.4076.9175.8576.401,908,704
2/6/201560.8461.6660.4660.721,953,228
2/6/201575.8976.8875.6376.073,381,595
2/5/201559.4960.9959.3360.631,841,118
2/5/201574.4875.6974.3075.392,923,095
2/4/201560.0460.2158.8659.011,901,835
2/4/201574.8575.1574.0074.132,138,969
2/3/201558.8860.5858.7960.343,671,635
2/3/201574.0175.1173.7174.833,959,447
2/2/201557.3258.2657.1458.042,686,615
2/2/201572.5273.2872.1672.912,924,356
1/30/201557.5757.7056.4056.592,916,291
1/30/201573.3773.4171.7471.745,181,406
1/29/201559.1959.2557.7658.752,207,716
1/29/201574.1674.4372.6274.113,382,631
1/28/201560.6260.7259.0159.011,907,846
1/28/201575.5275.5873.9073.933,242,481
1/27/201560.2860.8159.8160.541,496,693
1/27/201575.0075.4074.1875.122,952,802
1/26/201560.7060.9160.2760.411,634,133
1/26/201575.4475.8175.0375.312,172,315
1/23/201560.5061.6860.3560.732,429,935
1/23/201575.2276.5774.9175.423,221,448
1/22/201560.1660.8859.5060.269,830,834
1/22/201574.3575.3773.4474.718,596,571
1/21/201562.3962.6861.4062.161,694,102
1/21/201575.1777.1575.0576.613,300,480
1/20/201563.1263.1762.1662.261,327,008
1/20/201576.0976.0975.1175.412,636,345
1/19/201575.7075.9975.0575.80883,583
1/16/201562.2263.4962.0363.09902,352
1/16/201574.8476.0974.5875.513,339,268
1/15/201563.5363.8062.7262.791,049,427
1/15/201575.6576.0474.8175.123,090,822
1/14/201563.3663.7362.5263.331,611,382
1/14/201575.5576.0874.9575.683,779,751
1/13/201564.4565.1463.2864.131,296,691
1/13/201577.1077.7875.7776.702,771,113
1/12/201564.9464.9763.8564.151,366,579
1/12/201577.1877.4576.1076.812,864,962
1/9/201566.5066.6165.0665.281,054,042
1/9/201579.0379.0377.2077.482,647,823
1/8/201566.6566.8566.2466.61802,733
1/8/201578.9079.0778.2878.832,360,925
1/7/201566.5067.2665.9166.24866,528
1/7/201578.9279.5678.1178.352,470,847
1/6/201567.1267.1765.6866.251,110,872
1/6/201578.9979.0977.6078.322,900,813
1/5/201568.1068.4666.6167.10932,354
1/5/201580.3080.6678.3978.883,395,809
1/2/201568.8469.1568.0968.55497,129
1/2/201580.3080.9079.9680.701,549,558
12/31/201469.3669.6068.7469.07507,694
12/31/201480.5580.7179.8180.241,200,509
12/30/201469.6269.8769.1369.34447,355
12/30/201481.0081.2280.2180.431,154,184
12/29/201469.1669.7968.9869.49653,590
12/29/201480.4981.2180.2080.821,596,527
12/26/201469.4069.5269.2369.27245,957
12/24/201469.2669.5368.7769.08307,843
12/24/201480.5080.7579.9180.31704,140
12/23/201468.2669.3068.1668.94668,311
12/23/201479.6280.5079.4880.242,539,635
12/22/201468.8768.9768.0468.24966,931
12/22/201480.2080.2279.1979.471,887,673
12/19/201468.6769.1967.8168.78745,130
12/19/201479.6680.3178.6679.2210,742,555
12/18/201469.1369.1367.8868.331,064,800
12/18/201480.0080.1878.7879.263,172,642
12/17/201467.5768.9367.2968.41794,769
12/17/201478.7579.9178.2979.632,530,032
12/16/201466.6068.4766.2967.511,054,095
12/16/201477.5579.6577.1278.563,248,767
12/15/201466.9367.3365.8866.52859,721
12/15/201477.6778.1276.6377.583,006,974
12/12/201467.7267.7566.6166.84831,791
12/12/201478.2878.3076.9077.412,794,314
12/11/201467.8169.0167.6768.05769,297
12/11/201478.1679.5578.0278.492,725,426
12/10/201469.3769.5167.3868.411,000,342
12/10/201479.4579.7077.4178.619,226,936
12/9/201469.2669.8568.7569.81603,524
12/9/201479.3979.9178.6379.912,318,552
12/8/201469.9170.0567.9069.551,651,888
12/8/201479.9980.1877.8379.853,742,106
12/5/201470.7070.9069.4570.381,196,589
12/5/201480.6380.9279.4280.402,859,523
12/4/201471.4271.5470.2270.881,023,912
12/4/201481.3081.5079.8980.634,003,696
12/3/201471.6372.1671.1071.75769,237
12/3/201481.5082.1381.0381.592,315,578
12/2/201472.3172.4270.8571.441,347,955
12/2/201482.2182.4380.7281.423,049,440
12/1/201473.1773.6272.6273.05865,011
12/1/201483.3983.7182.2082.782,689,295
11/28/201472.9973.4672.9073.15188,804
11/28/201483.2083.8783.1083.161,628,909
11/27/201482.9783.3382.8083.331,109,263
11/26/201473.3073.7973.2473.70317,448
11/26/201482.4082.9182.3482.791,171,666
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center