Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	42.42	42.60	42.32	42.39	862,583	-0.04(-0.10%)
Oct 28, 2016	42.43	42.59	42.26	42.43	934,087	-0.01(-0.03%)
Oct 27, 2016	42.65	42.65	42.36	42.44	1,072,770	+0.03(+0.06%)
Oct 26, 2016	42.23	42.69	42.23	42.41	978,369	-0.01(-0.02%)
Oct 25, 2016	42.54	42.58	42.34	42.42	942,711	-0.04(-0.10%)
Oct 24, 2016	42.64	42.66	42.39	42.46	1,173,408	+0.01(+0.02%)
Oct 21, 2016	42.18	42.57	42.11	42.45	1,233,354	-0.05(-0.11%)
Oct 20, 2016	42.56	42.67	42.42	42.50	1,112,848	-0.17(-0.39%)
Oct 19, 2016	42.65	43.06	42.64	42.67	1,205,246	+0.05(+0.11%)
Oct 18, 2016	42.59	42.72	42.39	42.62	1,054,953	+0.41(+0.97%)
Oct 17, 2016	42.08	42.36	42.08	42.21	1,145,529	+0.11(+0.27%)
Oct 14, 2016	42.17	42.41	41.99	42.10	1,329,178	+0.17(+0.42%)
Oct 13, 2016	41.44	41.98	41.22	41.93	1,542,524	+0.46(+1.10%)
Oct 12, 2016	41.49	41.62	41.26	41.47	850,340	-0.01(-0.02%)
Oct 11, 2016	41.54	41.67	41.21	41.48	961,913	-0.02(-0.05%)
Oct 10, 2016	41.42	41.56	41.39	41.50	580,346	+0.24(+0.58%)
Oct 07, 2016	41.52	41.66	41.07	41.26	1,073,215	-0.36(-0.87%)
Oct 06, 2016	41.36	41.66	41.34	41.62	983,723	+0.15(+0.37%)
Oct 05, 2016	41.26	41.58	41.26	41.46	1,193,223	+0.30(+0.73%)
Oct 04, 2016	41.25	41.46	40.94	41.16	1,771,692	-0.18(-0.44%)
Oct 03, 2016	41.48	41.52	41.16	41.34	895,750	-0.14(-0.34%)
Sep 30, 2016	41.63	41.79	41.47	41.48	1,211,227	+0.15(+0.36%)
Sep 29, 2016	41.52	41.83	41.10	41.34	1,351,495	-0.28(-0.68%)
Sep 28, 2016	41.12	41.69	40.92	41.62	1,175,661	+0.64(+1.57%)
Sep 27, 2016	40.62	41.03	40.55	40.97	803,827	+0.06(+0.15%)
Sep 26, 2016	41.19	41.24	40.85	40.91	846,691	-0.45(-1.08%)
Sep 23, 2016	41.68	41.70	41.26	41.36	906,294	-0.58(-1.37%)
Sep 22, 2016	42.03	42.25	41.92	41.94	1,303,888	+0.27(+0.66%)
Sep 21, 2016	41.28	41.69	41.16	41.66	1,191,278	+0.61(+1.48%)
Sep 20, 2016	41.08	41.17	40.84	41.06	951,580	+0.15(+0.36%)
Sep 19, 2016	41.20	41.37	40.84	40.91	1,050,596	-0.01(-0.02%)
Sep 16, 2016	41.10	41.10	40.66	40.91	1,372,598	-0.49(-1.18%)
Sep 15, 2016	40.60	41.47	40.60	41.40	1,507,742	+0.77(+1.89%)
Sep 14, 2016	40.62	40.97	40.51	40.63	1,279,451	-0.12(-0.30%)
Sep 13, 2016	40.95	40.98	40.56	40.75	1,740,107	-0.62(-1.49%)
Sep 12, 2016	41.07	41.46	40.90	41.37	1,679,882	-0.03(-0.08%)
Sep 09, 2016	41.66	41.66	41.09	41.40	1,884,989	-0.58(-1.39%)
Sep 08, 2016	42.19	42.27	41.87	41.99	1,232,615	-0.26(-0.62%)
Sep 07, 2016	42.49	42.56	42.02	42.25	1,115,629	-0.27(-0.65%)
Sep 06, 2016	42.30	42.53	42.13	42.52	1,430,018	+0.50(+1.18%)
Sep 02, 2016	42.03	42.03	42.03	42.03	1,483,295	+0.33(+0.79%)
Sep 01, 2016	41.54	41.76	41.42	41.70	1,617,392	+0.11(+0.26%)
Aug 31, 2016	41.72	41.79	41.33	41.59	1,801,171	-0.23(-0.54%)
Aug 30, 2016	42.06	42.06	41.71	41.82	1,685,711	-0.22(-0.53%)
Aug 29, 2016	41.96	42.21	41.90	42.04	1,347,131	+0.02(+0.05%)
Aug 26, 2016	42.25	42.74	41.93	42.02	1,545,366	-0.13(-0.32%)
Aug 25, 2016	42.35	42.39	42.01	42.15	1,602,419	-0.28(-0.66%)
Aug 24, 2016	42.84	42.94	42.18	42.43	2,484,501	-0.15(-0.35%)
Aug 23, 2016	42.17	42.70	42.16	42.58	2,408,447	+0.70(+1.66%)
Aug 22, 2016	41.93	41.95	41.66	41.89	1,243,792	-0.24(-0.57%)
Aug 19, 2016	41.77	42.18	41.60	42.13	1,203,016	+0.12(+0.29%)
Aug 18, 2016	41.88	42.03	41.80	42.01	1,038,831	+0.18(+0.43%)
Aug 17, 2016	41.56	41.89	41.43	41.83	1,142,869	+0.17(+0.42%)
Aug 16, 2016	41.63	41.81	41.49	41.65	962,393	+0.12(+0.29%)
Aug 15, 2016	41.56	41.66	41.45	41.53	713,851	+0.16(+0.39%)
Aug 12, 2016	41.48	41.54	41.21	41.37	1,164,499	-0.16(-0.39%)
Aug 11, 2016	41.31	41.64	41.23	41.53	1,213,516	+0.42(+1.01%)
Aug 10, 2016	41.21	41.34	41.06	41.12	1,219,836	+0.19(+0.46%)
Aug 09, 2016	40.64	41.05	40.64	40.93	1,205,603	+0.29(+0.73%)
Aug 08, 2016	40.49	40.70	40.44	40.63	1,351,846	+0.25(+0.63%)
Aug 05, 2016	40.32	40.45	40.16	40.38	1,353,061	-0.13(-0.33%)
Aug 04, 2016	40.36	40.69	40.16	40.51	1,390,307	+0.15(+0.36%)
Aug 03, 2016	40.23	40.44	40.14	40.37	899,290	+0.19(+0.48%)
Aug 02, 2016	40.45	40.70	40.09	40.17	1,392,746	-0.19(-0.46%)

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.