Royal Bank of Canada (TSX: RY)
79.22 CAD  -0.04 (-0.05%)
Streaming Delayed Price  /  Updated: 4:55 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 79.66 80.31 78.66 79.22 10,742,555 -0.04(-0.05%)
Dec 18, 2014 80.00 80.18 78.78 79.26 3,172,642 -0.37(-0.46%)
Dec 17, 2014 78.75 79.91 78.29 79.63 2,530,032 +1.07(+1.36%)
Dec 16, 2014 79.65 78.56 3,248,767 +0.98(+1.26%)
Dec 15, 2014 77.67 78.12 76.63 77.58 3,006,974 +0.17(+0.22%)
Dec 12, 2014 78.28 78.30 76.90 77.41 2,794,314 -1.08(-1.38%)
Dec 11, 2014 78.16 79.55 78.02 78.49 2,725,426 -0.12(-0.15%)
Dec 10, 2014 79.45 79.70 77.41 78.61 9,226,936 -1.30(-1.63%)
Dec 09, 2014 79.39 79.91 78.63 79.91 2,318,552 +0.06(+0.08%)
Dec 08, 2014 79.99 80.18 77.83 79.85 3,742,106 -0.55(-0.68%)
Dec 05, 2014 80.63 80.92 79.42 80.40 2,859,523 -0.23(-0.29%)
Dec 04, 2014 81.30 81.50 79.89 80.63 4,003,696 -0.96(-1.18%)
Dec 03, 2014 81.50 82.13 81.03 81.59 2,315,578 +0.17(+0.21%)
Dec 02, 2014 82.21 82.43 80.72 81.42 3,049,440 -1.36(-1.64%)
Dec 01, 2014 83.39 83.71 82.20 82.78 2,689,295 -0.38(-0.46%)
Nov 28, 2014 83.20 83.87 83.10 83.16 1,628,909 -0.17(-0.20%)
Nov 27, 2014 82.97 83.33 82.80 83.33 1,109,263 +0.54(+0.65%)
Nov 26, 2014 82.40 82.91 82.34 82.79 1,171,666 +0.47(+0.57%)
Nov 25, 2014 82.56 82.66 82.15 82.32 1,971,487 -0.15(-0.18%)
Nov 24, 2014 82.95 83.05 82.02 82.47 1,419,694 -0.06(-0.07%)
Nov 21, 2014 83.20 83.21 82.47 82.53 1,606,387 -0.51(-0.61%)
Nov 20, 2014 82.77 83.08 82.67 83.04 1,606,326 +0.14(+0.17%)
Nov 19, 2014 82.34 83.12 81.90 82.90 2,786,901 +0.76(+0.93%)
Nov 18, 2014 82.49 82.63 82.10 82.14 1,433,448 -0.09(-0.11%)
Nov 17, 2014 82.04 82.78 82.02 82.23 2,059,785 +0.02(+0.02%)
Nov 14, 2014 82.44 82.47 81.86 82.21 1,903,926 +0.06(+0.07%)
Nov 13, 2014 82.40 82.56 81.92 82.15 1,389,786 -0.10(-0.12%)
Nov 12, 2014 81.61 82.25 81.39 82.25 2,284,249 +0.46(+0.56%)
Nov 11, 2014 81.65 82.31 81.58 81.79 1,366,663 +0.21(+0.26%)
Nov 10, 2014 81.18 81.65 81.10 81.58 1,492,145 +0.50(+0.62%)
Nov 07, 2014 81.01 81.48 80.65 81.08 1,276,854 -0.08(-0.10%)
Nov 06, 2014 81.60 81.90 80.79 81.16 1,777,700 -0.11(-0.14%)
Nov 05, 2014 80.74 81.59 80.41 81.27 2,869,687 +0.95(+1.18%)
Nov 04, 2014 80.14 80.93 79.80 80.32 2,079,923 +0.31(+0.39%)
Nov 03, 2014 80.00 80.32 79.68 80.01 1,655,432 +0.00(+0.00%)
Oct 31, 2014 80.00 80.65 79.79 80.01 2,633,627 +0.40(+0.50%)
Oct 30, 2014 79.20 79.90 79.03 79.61 1,732,268 +0.48(+0.61%)
Oct 29, 2014 79.65 79.66 78.50 79.13 1,896,628 -0.34(-0.43%)
Oct 28, 2014 79.28 79.64 79.13 79.47 1,788,657 +0.40(+0.51%)
Oct 27, 2014 79.06 79.10 78.31 79.07 1,889,959 -0.21(-0.26%)
Oct 24, 2014 79.15 79.63 78.92 79.28 1,918,926 -0.03(-0.04%)
Oct 23, 2014 78.96 79.45 78.82 79.31 2,341,582 -0.15(-0.19%)
Oct 22, 2014 79.13 79.46 2,906,439 -0.63(-0.79%)
Oct 21, 2014 79.87 80.30 79.20 80.09 2,136,567 +0.89(+1.12%)
Oct 20, 2014 79.24 79.48 78.83 79.20 1,845,197 +0.38(+0.48%)
Oct 17, 2014 79.09 78.82 2,947,557 +1.48(+1.91%)
Oct 16, 2014 75.80 78.31 75.25 77.34 3,904,134 +0.08(+0.10%)
Oct 15, 2014 78.08 78.48 76.04 77.26 3,897,614 -1.53(-1.94%)
Oct 14, 2014 79.24 79.60 78.11 78.79 2,885,085 -0.85(-1.07%)
Oct 10, 2014 79.64 79.64 79.64 0 -1.11(-1.37%)
Oct 09, 2014 80.98 81.19 80.09 80.75 2,791,702 -0.24(-0.30%)
Oct 08, 2014 79.90 81.09 79.69 80.99 2,879,510 +1.32(+1.66%)
Oct 07, 2014 79.80 80.58 79.50 79.67 2,165,902 -0.42(-0.52%)
Oct 06, 2014 80.35 80.95 80.08 80.09 1,787,174 +0.07(+0.09%)
Oct 03, 2014 79.80 80.43 79.71 80.02 2,583,565 +0.35(+0.44%)
Oct 02, 2014 79.62 79.79 78.59 79.67 2,526,283 +0.03(+0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here