Royal Bank of Canada $74.65

up +0.29


21/8/2014 04:04 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
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
12/3/201259.3559.4658.8159.01515,475
12/3/201258.9159.0558.4558.742,112,535
11/30/201258.9559.2858.5958.88888,828
11/30/201258.5858.9058.2158.903,057,130
11/29/201258.9359.3758.9058.96604,113
11/29/201258.5058.9058.4858.612,465,303
11/28/201257.9358.8857.9058.79606,922
11/28/201257.6958.4357.6458.351,840,215
11/27/201258.4358.6958.1358.31397,200
11/27/201257.9058.2057.8358.031,598,260
11/26/201258.2558.4258.1258.30581,301
11/26/201257.8058.1057.8057.951,288,415
11/23/201258.0658.5658.0358.48297,287
11/23/201257.9058.1057.8257.951,278,170
11/22/201257.7857.9957.7157.81406,806
11/21/201257.4757.9057.3757.82418,104
11/21/201257.3057.7057.2157.591,576,372
11/20/201256.6657.6856.6557.57651,782
11/20/201256.5657.5456.4457.402,696,503
11/19/201256.2956.7856.2956.70608,771
11/19/201256.1556.5556.1056.532,042,883
11/16/201255.2655.5554.7055.55589,012
11/16/201255.3755.6954.8255.622,148,972
11/15/201254.9655.5854.4154.99669,051
11/15/201255.0855.7554.5155.082,234,345
11/14/201255.7756.1055.0555.11497,126
11/14/201255.9456.1855.2455.312,915,246
11/13/201255.3956.3655.3955.83486,130
11/13/201255.5556.4455.5555.952,114,145
11/12/201255.9756.0655.7155.93356,269
11/12/201255.8256.0455.6855.91903,341
11/9/201255.3656.0755.3655.76648,894
11/9/201255.4756.0755.4455.851,727,816
11/8/201256.3756.7955.6955.69648,944
11/8/201256.1456.5755.7055.721,755,322
11/7/201257.3557.4056.5056.57517,389
11/7/201256.9957.0856.3156.331,810,253
11/6/201257.8257.9657.3857.60780,851
Trading Center