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
2/3/201154.4555.2254.4555.10553,539
2/2/201154.7755.0054.5854.65427,229
2/1/201153.9954.8153.9754.81610,588
1/31/201153.5253.9153.4253.70495,581
1/28/201153.5854.1853.0753.33676,378
1/27/201153.3954.2453.2853.79656,042
1/26/201153.7253.7253.1453.17493,489
1/25/201153.2353.8353.0453.50602,985
1/24/201153.7953.7953.3753.67527,319
1/21/201154.6154.7154.0054.27775,107
1/20/201153.9554.2853.6654.22748,403
1/19/201154.5654.7054.0154.22769,244
1/18/201154.7354.8954.4454.51533,615
1/14/201153.3854.5053.3854.402,107,970
1/13/201153.6853.7753.4453.53282,178
1/12/201153.5153.7653.4653.69542,661
1/11/201152.4653.1652.3553.101,076,530
1/10/201152.2252.2351.6252.03608,071
1/7/201152.0752.5051.8852.39805,035
1/6/201152.4052.4451.6151.79600,494
1/5/201152.0752.4452.0252.29469,928
1/4/201152.9853.2052.0652.27548,111
1/3/201152.7153.0952.5652.80343,121
12/31/201052.2252.5152.0152.36430,647
12/30/201052.1252.3352.0452.14341,834
12/29/201051.9652.1251.8652.04694,972
12/28/201051.4651.6851.4051.61317,465
12/27/201051.2151.4051.2051.39151,907
12/23/201051.2751.5151.1751.43309,462
12/22/201051.0251.4050.8651.25473,108
12/21/201050.1950.9050.0150.84573,244
12/20/201050.9050.9049.9850.04836,296
12/17/201051.0951.2950.7150.901,031,160
12/16/201051.7451.8851.2951.57594,895
12/15/201051.8952.3251.4251.74801,111
12/14/201052.3252.4151.9252.02828,585
12/13/201052.6952.9252.2652.36573,595
12/10/201051.9552.3351.8752.25544,397
12/9/201052.2752.2751.7551.92568,267
12/8/201052.2752.4151.8352.05542,518
12/7/201052.8152.9051.8252.15832,888
12/6/201052.8252.9351.7052.101,229,420
12/3/201053.3353.4652.6453.171,608,720
12/2/201055.4155.9855.2255.57771,457
12/1/201054.5855.4954.5655.361,005,170
11/30/201053.6354.2053.5953.59677,185
11/29/201054.0754.7453.5254.53763,056
11/26/201053.8954.2653.8554.10305,635
11/24/201053.4554.4253.4554.31707,342
11/23/201053.3153.4452.6752.87651,563
11/22/201054.1654.3753.4153.84746,912
11/19/201052.8154.4552.8154.44965,722
11/18/201052.7253.3052.5952.98671,206
11/17/201051.6852.0951.4051.84514,711
11/16/201051.9852.1351.3051.87849,894
11/15/201052.7653.3052.6452.65474,810
11/12/201053.0953.1552.0052.53818,535
11/11/201054.0054.0053.2653.52358,391
11/10/201054.2154.3553.3654.09476,520
11/9/201055.2355.2953.8254.11560,565
11/8/201055.1055.1654.7654.95421,404
11/5/201055.0755.4555.0155.26537,237
11/4/201054.7355.1454.4755.07586,090
11/3/201053.7254.0053.0653.95591,820
11/2/201053.8253.9053.5653.66248,192
11/1/201053.6754.0053.1553.41440,854
10/29/201053.1153.5752.9453.38575,348
10/28/201053.7453.7452.9753.02654,198
10/27/201053.8153.9253.2153.51534,479
10/26/201053.7954.4053.6954.22543,569
10/25/201054.7454.8454.1054.20562,911
10/22/201055.1055.1054.0854.30756,192
10/21/201055.7855.8754.9755.361,137,580
10/20/201054.6555.6054.6255.48893,328
10/19/201054.1354.8153.9554.661,086,800
10/18/201054.4855.5154.4855.41806,105
10/15/201055.1955.3154.2654.831,051,890
10/14/201055.2355.5854.6454.821,007,790
10/13/201054.9455.8554.9455.09949,752
10/12/201054.2754.4654.0554.36650,936
10/11/201054.2554.6054.1454.31328,176
10/8/201054.0354.2653.7854.15613,943
10/7/201054.5254.5253.8454.00923,257
10/6/201053.8854.6053.8254.371,036,720
10/5/201052.8653.8052.7753.63849,693
10/4/201052.3652.7652.0052.40739,423
10/1/201052.4652.7752.0752.691,416,670
9/30/201052.4052.7251.7852.131,050,890
9/29/201051.7652.1351.5051.74757,648
9/28/201051.5251.9051.2851.75772,984
9/27/201052.3752.5851.5451.60682,292
9/24/201051.5952.1751.5952.10669,811
9/23/201050.6151.4850.4950.93816,434
9/22/201051.9652.4450.9251.251,056,560
9/21/201052.5352.8951.9452.131,157,430
9/20/201052.5852.9352.3352.49741,156
9/17/201052.9853.0352.1752.46594,721
9/16/201052.8052.9252.3052.87530,256
9/15/201052.4753.1051.9152.97744,037
9/14/201053.1553.5752.5852.861,046,620
Trading Center