$62.12 +0.15 (%) Royal Bank of Canada - New York Stock Exchange, Inc.

Apr. 29, 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
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
10/24/201479.1579.6378.9579.281,918,926
10/23/201470.2570.7070.0870.39907,446
10/23/201478.9679.4578.8279.312,341,582
10/22/201471.2171.2770.4070.621,107,547
10/22/201480.3580.3579.1379.462,906,439
10/21/201470.9571.5070.6071.33865,256
10/21/201479.8780.3079.2080.092,136,567
10/20/201470.2070.4569.6970.25666,404
10/20/201479.2479.4878.5579.201,845,197
10/17/201469.5970.1469.2069.93853,409
10/17/201478.2379.0977.6778.822,947,557
10/16/201466.8969.7066.4268.711,367,901
10/16/201475.8078.3175.2577.343,904,134
10/15/201469.1669.5667.1868.621,440,769
10/15/201478.0878.4876.0477.263,897,614
10/14/201470.5370.8669.5569.71986,794
10/14/201479.2479.6078.1178.792,885,085
10/13/201471.2271.5870.5070.56440,248
10/10/201471.8472.0470.9470.95756,941
10/10/201480.1280.6379.5779.642,922,928
10/9/201472.8373.1771.7172.25888,939
10/9/201480.9881.1980.0980.752,791,702
10/8/201471.4973.0671.2372.92614,166
10/8/201479.9081.0979.6980.992,879,510
10/7/201471.5672.1271.1671.28610,146
10/7/201479.8080.5879.5079.672,165,902
10/6/201471.6972.3571.6171.97549,539
10/6/201480.3580.9580.0880.091,787,174
10/3/201471.1271.4670.9571.11695,794
10/3/201479.8080.4379.7180.022,583,565
10/2/201471.3871.5770.3471.35699,300
10/2/201479.6279.7978.5979.672,526,283
10/1/201471.6371.8271.1571.44638,675
10/1/201480.2580.3479.5279.642,092,771
9/30/201471.0772.0170.7471.45726,426
9/30/201479.4980.7679.1280.052,683,829
9/29/201471.7271.7570.9671.34681,948
9/29/201480.0080.0479.0979.572,458,850
9/26/201471.6672.4771.2272.05598,017
9/26/201479.6680.8479.1080.442,150,532
9/25/201472.9272.9671.5971.77928,929
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center