Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	23.83	24.07	23.59	23.60	1,702,559	-0.49(-2.04%)
Oct 28, 2011	24.01	24.27	23.97	24.10	1,494,924	-0.15(-0.62%)
Oct 27, 2011	23.65	24.44	23.65	24.25	3,093,469	+1.16(+5.02%)
Oct 26, 2011	22.89	23.16	22.63	23.09	1,585,915	+0.45(+2.00%)
Oct 25, 2011	22.90	22.90	22.62	22.63	1,466,523	-0.44(-1.92%)
Oct 24, 2011	22.89	23.09	22.81	23.08	1,764,825	+0.56(+2.49%)
Oct 21, 2011	22.40	22.55	22.31	22.52	1,707,385	+0.42(+1.88%)
Oct 20, 2011	21.97	22.26	21.72	22.10	2,111,348	+0.16(+0.71%)
Oct 19, 2011	22.22	22.44	21.86	21.95	1,448,348	-0.23(-1.04%)
Oct 18, 2011	21.86	22.26	21.80	22.18	1,570,983	+0.32(+1.45%)
Oct 17, 2011	22.25	22.31	21.82	21.86	1,090,000	-0.41(-1.86%)
Oct 14, 2011	22.42	22.45	22.07	22.28	1,365,459	+0.20(+0.92%)
Oct 13, 2011	22.50	22.50	22.00	22.07	1,916,171	-0.56(-2.46%)
Oct 12, 2011	22.24	22.80	22.24	22.63	2,378,798	+0.66(+2.98%)
Oct 11, 2011	22.02	22.06	21.88	21.97	2,741,719	-0.09(-0.43%)
Oct 10, 2011	21.86	22.11	21.78	22.07	923,275	+0.61(+2.86%)
Oct 07, 2011	21.97	22.06	21.42	21.46	2,018,014	-0.35(-1.60%)
Oct 06, 2011	21.42	21.81	21.26	21.80	2,568,813	+0.63(+2.96%)
Oct 05, 2011	20.60	21.42	20.29	21.18	5,845,301	+0.66(+3.19%)
Oct 04, 2011	20.59	20.61	19.94	20.52	4,240,182	-0.37(-1.78%)
Oct 03, 2011	21.29	21.49	20.84	20.89	2,936,860	-0.67(-3.11%)
Sep 30, 2011	21.61	21.95	21.50	21.56	1,915,959	-0.46(-2.08%)
Sep 29, 2011	22.03	22.21	21.61	22.02	1,859,037	+0.33(+1.52%)
Sep 28, 2011	22.28	22.29	21.65	21.69	1,640,601	-0.49(-2.19%)
Sep 27, 2011	22.36	22.66	22.10	22.18	2,628,725	+0.27(+1.25%)
Sep 26, 2011	21.27	21.93	20.65	21.90	2,368,250	+0.76(+3.61%)
Sep 23, 2011	20.58	21.24	20.48	21.14	2,032,134	+0.42(+2.00%)
Sep 22, 2011	20.91	21.04	20.30	20.72	3,888,108	-1.08(-4.93%)
Sep 21, 2011	22.20	22.55	21.79	21.80	2,852,607	-0.50(-2.26%)
Sep 20, 2011	22.24	22.52	22.08	22.30	1,384,242	+0.12(+0.53%)
Sep 19, 2011	21.96	22.29	21.74	22.19	1,823,914	-0.20(-0.88%)
Sep 16, 2011	22.92	23.12	22.31	22.38	2,979,885	-0.34(-1.51%)
Sep 15, 2011	22.28	22.80	22.18	22.73	2,214,113	+0.81(+3.70%)
Sep 14, 2011	22.23	22.23	21.78	21.92	2,316,308	-0.26(-1.17%)
Sep 13, 2011	22.07	22.30	21.91	22.18	2,115,705	+0.19(+0.86%)
Sep 12, 2011	22.22	22.24	21.70	21.99	3,218,127	-0.49(-2.18%)
Sep 09, 2011	23.07	23.13	22.43	22.48	2,498,478	-0.84(-3.62%)
Sep 08, 2011	23.35	23.50	23.15	23.32	1,358,238	-0.16(-0.68%)
Sep 07, 2011	23.25	23.54	23.09	23.48	1,884,555	+0.50(+2.18%)
Sep 06, 2011	23.00	23.02	22.77	22.98	1,777,813	-0.43(-1.85%)
Sep 02, 2011	23.37	23.65	23.28	23.42	1,680,210	-0.32(-1.33%)
Sep 01, 2011	24.28	24.35	23.69	23.73	2,107,687	-0.37(-1.53%)
Aug 31, 2011	23.80	24.15	23.70	24.10	1,709,341	+0.52(+2.20%)
Aug 30, 2011	23.65	23.76	23.32	23.58	2,331,938	-0.13(-0.56%)
Aug 29, 2011	23.84	23.91	23.57	23.71	2,167,985	+0.18(+0.78%)
Aug 26, 2011	23.37	23.72	22.82	23.53	4,587,514	-0.65(-2.69%)
Aug 25, 2011	24.82	25.04	23.99	24.18	2,776,753	-0.30(-1.23%)
Aug 24, 2011	23.94	24.54	23.83	24.48	2,193,104	+0.56(+2.33%)
Aug 23, 2011	23.38	23.93	22.88	23.93	2,550,000	+0.84(+3.64%)
Aug 22, 2011	23.89	23.89	23.03	23.09	2,602,655	-0.21(-0.91%)
Aug 19, 2011	23.77	24.10	23.23	23.30	2,602,863	-0.72(-3.00%)
Aug 18, 2011	24.18	24.46	23.71	24.02	3,229,621	-0.83(-3.36%)
Aug 17, 2011	24.82	25.10	24.76	24.86	1,650,850	+0.22(+0.88%)
Aug 16, 2011	24.67	24.70	24.41	24.64	2,004,892	-0.24(-0.95%)
Aug 15, 2011	24.66	24.89	24.56	24.88	1,776,121	+0.52(+2.15%)
Aug 12, 2011	24.76	24.84	24.15	24.35	2,507,361	-0.12(-0.50%)
Aug 11, 2011	23.57	24.56	23.35	24.47	3,645,930	+1.02(+4.36%)
Aug 10, 2011	23.94	23.99	23.11	23.45	5,975,178	-0.68(-2.83%)
Aug 09, 2011	23.07	24.15	22.99	24.13	5,441,651	+1.17(+5.09%)
Aug 08, 2011	23.07	23.65	22.80	22.97	4,013,872	-1.12(-4.64%)
Aug 05, 2011	24.51	24.66	23.67	24.08	5,031,104	-0.30(-1.22%)
Aug 04, 2011	24.70	24.71	23.92	24.38	3,932,322	-0.73(-2.91%)
Aug 03, 2011	24.72	25.14	23.99	25.11	3,188,882	+0.38(+1.53%)
Aug 02, 2011	25.41	25.43	24.41	24.73	3,520,178	-0.74(-2.89%)

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.