Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	63.22	63.34	62.78	62.85	1,138,162	-0.91(-1.42%)
Jan 30, 2020	63.34	63.81	63.21	63.76	935,718	-0.01(-0.01%)
Jan 29, 2020	63.89	64.08	63.72	63.77	1,741,954	-0.18(-0.29%)
Jan 28, 2020	63.68	64.03	63.55	63.95	902,968	+0.36(+0.56%)
Jan 27, 2020	63.19	63.82	62.97	63.59	1,217,568	-0.47(-0.73%)
Jan 24, 2020	64.44	64.61	63.87	64.06	1,208,889	-0.16(-0.25%)
Jan 23, 2020	63.66	64.22	63.50	64.22	1,311,697	+0.36(+0.57%)
Jan 22, 2020	64.36	64.36	63.82	63.86	830,503	-0.31(-0.49%)
Jan 21, 2020	64.50	64.50	64.11	64.18	999,896	+0.12(+0.18%)
Jan 17, 2020	64.10	64.22	63.94	64.06	1,125,232	+0.07(+0.11%)
Jan 16, 2020	63.65	64.18	63.55	63.99	1,805,060	+0.57(+0.89%)
Jan 15, 2020	63.26	63.49	63.10	63.42	2,283,868	+0.20(+0.31%)
Jan 14, 2020	63.04	63.36	62.91	63.22	3,312,529	+0.18(+0.29%)
Jan 13, 2020	62.84	63.05	62.62	63.04	1,542,295	+0.30(+0.48%)
Jan 10, 2020	62.84	62.97	62.56	62.75	773,358	+0.01(+0.01%)
Jan 09, 2020	62.86	62.93	62.63	62.74	729,440	-0.01(-0.01%)
Jan 08, 2020	62.32	63.04	62.25	62.75	1,029,540	+0.38(+0.60%)
Jan 07, 2020	62.48	62.60	62.26	62.37	1,233,591	-0.17(-0.28%)
Jan 06, 2020	62.31	62.56	62.16	62.54	1,660,166	+0.13(+0.21%)
Jan 03, 2020	62.17	62.60	62.10	62.41	691,148	-0.22(-0.35%)
Jan 02, 2020	62.34	62.69	62.22	62.63	964,782	+0.39(+0.63%)
Dec 31, 2019	62.09	62.32	62.02	62.23	772,467	+0.16(+0.27%)
Dec 30, 2019	62.31	62.33	61.88	62.07	795,947	-0.06(-0.10%)
Dec 27, 2019	62.15	62.27	61.97	62.13	849,078	+0.32(+0.52%)
Dec 26, 2019	61.79	61.94	61.62	61.81	420,417	+0.05(+0.08%)
Dec 24, 2019	61.83	61.83	61.58	61.76	382,288	-0.09(-0.14%)
Dec 23, 2019	62.29	62.30	61.83	61.85	739,984	-0.42(-0.68%)
Dec 20, 2019	62.18	62.42	61.96	62.27	887,128	+0.08(+0.13%)
Dec 19, 2019	62.18	62.31	61.88	62.20	3,141,626	-0.05(-0.09%)
Dec 18, 2019	62.69	62.69	62.13	62.25	727,197	-0.27(-0.44%)
Dec 17, 2019	62.24	62.58	61.97	62.53	941,487	-0.06(-0.10%)
Dec 16, 2019	62.93	63.03	62.58	62.59	766,229	+0.18(+0.29%)
Dec 13, 2019	62.14	62.65	61.92	62.41	1,905,589	+0.48(+0.77%)
Dec 12, 2019	61.77	62.13	61.68	61.93	1,057,262	+0.10(+0.17%)
Dec 11, 2019	61.60	61.94	61.57	61.83	1,160,643	+0.14(+0.23%)
Dec 10, 2019	61.94	61.94	61.53	61.68	1,030,959	-0.35(-0.57%)
Dec 09, 2019	62.23	62.23	61.84	62.04	1,458,375	-0.20(-0.32%)
Dec 06, 2019	62.49	62.59	62.13	62.23	1,362,571	-0.20(-0.33%)
Dec 05, 2019	62.43	62.54	61.67	62.44	1,572,803	-0.05(-0.08%)
Dec 04, 2019	62.99	63.30	62.14	62.49	3,041,380	-0.93(-1.46%)
Dec 03, 2019	63.31	63.45	62.99	63.41	1,056,194	-0.44(-0.69%)
Dec 02, 2019	64.35	64.35	63.77	63.85	795,471	-0.39(-0.60%)
Nov 29, 2019	64.15	64.36	63.99	64.24	423,139	-0.14(-0.22%)
Nov 27, 2019	64.44	64.59	64.19	64.38	865,240	+0.07(+0.11%)
Nov 26, 2019	64.38	64.41	63.96	64.31	779,275	-0.30(-0.46%)
Nov 25, 2019	64.51	64.78	64.42	64.61	2,461,368	+0.02(+0.02%)
Nov 22, 2019	64.87	64.87	64.44	64.59	757,196	+0.01(+0.01%)
Nov 21, 2019	64.57	64.69	64.30	64.58	867,506	+0.30(+0.46%)
Nov 20, 2019	64.25	64.52	64.17	64.29	1,267,732	-0.15(-0.23%)
Nov 19, 2019	64.74	64.78	64.36	64.44	779,375	-0.27(-0.42%)
Nov 18, 2019	64.47	64.80	64.45	64.71	695,222	+0.07(+0.11%)
Nov 15, 2019	64.31	64.65	64.21	64.64	807,209	+0.39(+0.60%)
Nov 14, 2019	64.21	64.28	64.01	64.25	553,808	+0.05(+0.07%)
Nov 13, 2019	64.00	64.33	63.77	64.21	695,734	-0.07(-0.11%)
Nov 12, 2019	64.29	64.36	64.14	64.28	727,790	-0.02(-0.04%)
Nov 11, 2019	64.27	64.36	64.08	64.30	957,569	-0.15(-0.23%)
Nov 08, 2019	64.49	64.62	64.29	64.45	666,969	-0.19(-0.29%)
Nov 07, 2019	64.50	64.82	64.50	64.64	640,238	+0.20(+0.32%)
Nov 06, 2019	64.37	64.54	64.19	64.44	782,591	-0.02(-0.04%)
Nov 05, 2019	64.29	64.65	64.22	64.46	1,462,521	+0.17(+0.26%)
Nov 04, 2019	63.99	64.44	63.93	64.29	1,698,929	+0.53(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.