Royal Bank of Canada $74.88

down -1.02


19/9/2014 04:00 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
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
1/21/201361.7762.1961.7761.961,290,860
1/18/201362.1162.3862.0062.32378,755
1/18/201361.5661.8961.4561.741,977,430
1/17/201362.0662.4362.0262.36434,353
1/17/201361.1261.5461.1161.441,794,298
1/16/201361.9662.1261.7661.94383,628
1/16/201361.1161.2560.9461.091,973,216
1/15/201361.7562.2261.6762.18279,187
1/15/201360.7561.2460.7561.241,698,046
1/14/201361.7762.0361.6262.03294,341
1/14/201360.7661.0460.6761.021,317,656
1/11/201361.8962.0061.6061.85342,195
1/11/201360.7560.9160.6260.901,428,338
1/10/201361.8662.1661.6761.82436,195
1/10/201361.0061.1860.8360.881,347,483
1/9/201361.3461.7461.3161.67472,038
1/9/201360.5060.9560.5060.951,662,365
1/8/201361.6261.6361.1061.39507,597
1/8/201360.8060.8060.3160.591,754,137
1/7/201361.8561.9061.2361.71388,492
1/7/201361.0061.0660.3760.811,783,943
1/4/201361.4262.0261.4161.86409,963
1/4/201360.5561.1460.5561.071,627,872
1/3/201361.4661.6661.1161.45372,745
1/3/201360.5660.7360.3560.702,034,915
1/2/201361.5061.6361.0061.39879,251
1/2/201360.6360.6660.0260.502,243,370
12/31/201259.8360.4559.6960.30486,042
12/31/201259.6360.0059.4559.881,442,533
12/28/201260.0860.3259.8759.92432,646
12/28/201259.8159.9959.6459.751,114,467
12/27/201260.5360.7859.6660.39532,590
12/27/201260.0560.3359.3860.051,725,780
12/26/201260.8061.2560.6060.74186,308
12/24/201260.7461.1460.6560.79229,423
12/24/201260.2060.6560.1360.37847,255
12/21/201260.8161.0960.3860.88439,411
12/21/201260.4860.6759.9860.445,996,098
12/20/201260.9861.5160.9561.24621,410
12/20/201260.2760.8560.2660.482,886,775
12/19/201260.6861.5460.6361.21680,177
12/19/201259.9060.7559.8560.533,860,014
12/18/201260.0560.8259.9160.81682,699
12/18/201259.0059.9458.9959.854,102,243
12/17/201259.8260.0759.4460.00834,944
12/17/201258.9159.1458.5059.073,383,979
12/14/201260.1660.3559.7359.82514,251
12/14/201259.1959.4458.9159.183,034,676
12/13/201260.1460.3159.8960.21390,199
12/13/201259.1959.3558.9059.341,766,140
12/12/201259.7760.4159.7760.19851,821
12/12/201258.9059.4158.9059.272,538,505
12/11/201259.4059.8259.3559.70546,802
12/11/201258.6159.0058.5458.871,814,812
12/10/201259.2459.6059.2159.25591,131
12/10/201258.6558.8758.4558.512,328,635
12/7/201259.4859.7558.8159.04823,050
12/7/201258.8059.0658.2158.482,300,920
12/6/201259.5659.5658.8659.01629,534
12/6/201259.0559.0758.3658.491,968,032
12/5/201258.7659.8158.7159.27858,850
12/5/201258.2759.2958.2758.802,428,287
12/4/201258.9959.0658.7058.79731,539
12/4/201258.5558.6058.3058.441,658,204
Trading Center