$61.85 +0.12 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

May. 27, 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
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
11/25/201473.3473.5073.0773.19582,090
11/25/201482.5682.6682.1582.321,971,487
11/24/201473.6273.8072.6073.04574,895
11/24/201482.9583.0582.0282.471,419,694
11/21/201473.9074.0973.3673.45457,607
11/21/201483.2083.2182.4782.531,606,387
11/20/201473.0973.4573.0373.34499,388
11/20/201482.7783.0882.6783.041,606,326
11/19/201472.4773.2272.1673.04676,292
11/19/201482.3483.1281.9082.902,786,901
11/18/201472.8273.1372.5972.68447,862
11/18/201482.4982.6382.1082.141,433,448
11/17/201472.5273.2272.5272.80653,822
11/17/201482.0482.7882.0282.232,059,785
11/14/201472.5472.8772.4472.83459,409
11/14/201482.4482.4781.8682.211,903,926
11/13/201472.7972.9272.1072.23428,169
11/13/201482.4082.5681.9282.151,389,786
11/12/201472.1472.6571.9372.57433,334
11/12/201481.6182.2581.3982.252,284,249
11/11/201471.7872.6071.7072.18419,309
11/11/201481.6582.3181.5881.791,366,663
11/10/201471.8071.9771.4871.63425,648
11/10/201481.1881.6581.1081.581,492,145
11/7/201471.1571.7271.1471.50483,560
11/7/201481.0181.4880.6581.081,276,854
11/6/201471.4071.7670.7270.95517,609
11/6/201481.6081.9080.7981.161,777,700
11/5/201470.6071.6370.3471.35599,458
11/5/201480.7481.5980.4181.272,869,687
11/4/201470.2370.9569.9570.39594,816
11/4/201480.1480.9379.8080.322,079,923
11/3/201470.9271.0770.2470.46653,085
11/3/201480.0080.3279.6880.011,655,432
10/31/201471.0071.4470.7871.17677,339
10/31/201480.0080.6579.7980.012,633,627
10/30/201470.7571.3970.6471.12580,485
10/30/201479.2079.9079.0379.611,732,268
10/29/201471.5671.5670.1070.67628,143
10/29/201479.6579.6678.5079.131,896,628
10/28/201470.7571.2170.7071.13648,153
10/28/201479.2879.6479.1379.471,788,657
10/27/201470.2770.3969.7670.32630,837
10/27/201479.0679.1078.3179.071,889,959
10/24/201470.6471.0270.4570.62740,209
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center