Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	54.58	55.02	54.35	54.36	1,092,410	+0.07(+0.12%)
Oct 30, 2018	53.64	54.31	53.25	54.29	1,240,975	+0.85(+1.59%)
Oct 29, 2018	54.36	54.50	53.18	53.44	1,211,607	-0.40(-0.73%)
Oct 26, 2018	53.59	53.97	52.99	53.83	1,271,707	-0.25(-0.47%)
Oct 25, 2018	54.45	54.59	53.80	54.09	1,496,138	+0.00(+0.00%)
Oct 24, 2018	55.51	55.51	54.05	54.09	1,519,708	-1.31(-2.36%)
Oct 23, 2018	54.83	55.55	54.30	55.39	1,573,013	+0.15(+0.27%)
Oct 22, 2018	55.72	55.72	55.10	55.25	1,018,387	-0.33(-0.60%)
Oct 19, 2018	55.72	56.06	55.56	55.58	1,106,695	-0.17(-0.30%)
Oct 18, 2018	56.45	56.47	55.67	55.75	935,983	-0.84(-1.48%)
Oct 17, 2018	56.60	56.67	56.24	56.59	799,385	-0.04(-0.06%)
Oct 16, 2018	56.16	56.67	56.04	56.62	1,158,809	+0.82(+1.48%)
Oct 15, 2018	56.00	56.26	55.49	55.80	726,041	-0.01(-0.03%)
Oct 12, 2018	56.62	56.65	55.53	55.81	1,122,988	+0.01(+0.01%)
Oct 11, 2018	56.45	56.57	55.72	55.81	1,871,908	-1.01(-1.78%)
Oct 10, 2018	58.28	58.28	56.81	56.81	1,390,336	-1.39(-2.39%)
Oct 09, 2018	58.08	58.64	57.86	58.21	728,687	-0.08(-0.14%)
Oct 08, 2018	58.33	58.40	58.02	58.29	470,997	-0.25(-0.43%)
Oct 05, 2018	58.93	59.01	58.44	58.54	1,557,058	-0.35(-0.60%)
Oct 04, 2018	58.99	59.08	58.61	58.89	717,113	-0.18(-0.30%)
Oct 03, 2018	59.28	59.28	58.90	59.07	717,599	-0.02(-0.04%)
Oct 02, 2018	59.47	59.47	58.76	59.09	872,313	-0.49(-0.82%)
Oct 01, 2018	60.03	60.07	59.33	59.58	883,727	+0.52(+0.87%)
Sep 28, 2018	59.21	59.39	58.93	59.06	906,292	-0.04(-0.06%)
Sep 27, 2018	59.01	59.36	58.94	59.10	781,914	+0.02(+0.04%)
Sep 26, 2018	59.44	59.68	59.01	59.08	782,726	-0.34(-0.57%)
Sep 25, 2018	59.44	59.65	59.35	59.41	779,487	+0.09(+0.15%)
Sep 24, 2018	59.53	59.53	59.14	59.33	797,737	-0.03(-0.05%)
Sep 21, 2018	59.78	59.78	59.35	59.36	1,339,819	-0.35(-0.58%)
Sep 20, 2018	59.57	59.82	59.46	59.70	1,022,420	+0.42(+0.71%)
Sep 19, 2018	59.07	59.29	58.90	59.28	806,326	+0.29(+0.50%)
Sep 18, 2018	58.63	59.11	58.50	58.99	687,191	+0.51(+0.87%)
Sep 17, 2018	58.32	58.60	58.30	58.48	602,719	+0.24(+0.40%)
Sep 14, 2018	58.25	58.38	58.07	58.24	672,761	-0.09(-0.15%)
Sep 13, 2018	58.52	58.72	58.18	58.33	653,371	-0.17(-0.29%)
Sep 12, 2018	58.41	58.66	58.16	58.50	1,043,747	+0.22(+0.38%)
Sep 11, 2018	58.04	58.34	57.88	58.28	974,280	+0.27(+0.47%)
Sep 10, 2018	58.23	58.29	57.99	58.01	614,767	+0.11(+0.19%)
Sep 07, 2018	58.20	58.20	57.68	57.90	643,841	-0.41(-0.69%)
Sep 06, 2018	57.93	58.41	57.60	58.30	810,414	+0.29(+0.51%)
Sep 05, 2018	58.06	58.16	57.72	58.01	1,800,698	-0.01(-0.03%)
Sep 04, 2018	57.97	58.16	57.58	58.02	1,340,874	-0.55(-0.93%)
Aug 31, 2018		58.57	58.57	58.57	0	-0.91(-1.52%)
Aug 30, 2018	59.22	59.59	59.06	59.47	1,026,477	-0.14(-0.23%)
Aug 29, 2018	59.08	59.70	58.91	59.61	1,208,355	+0.49(+0.83%)
Aug 28, 2018	59.43	59.47	59.01	59.12	946,109	+0.04(+0.06%)
Aug 27, 2018	58.72	59.22	58.68	59.08	1,817,890	+0.49(+0.83%)
Aug 24, 2018	58.52	58.83	58.32	58.60	718,245	+0.18(+0.32%)
Aug 23, 2018	58.60	58.74	58.38	58.41	901,273	-0.51(-0.86%)
Aug 22, 2018	58.18	59.02	57.79	58.92	1,138,472	+1.12(+1.94%)
Aug 21, 2018	58.18	58.32	57.80	57.80	1,262,256	-0.32(-0.54%)
Aug 20, 2018	57.86	58.15	57.79	58.12	686,842	+0.13(+0.22%)
Aug 17, 2018	57.31	58.09	57.31	57.99	1,067,728	+0.95(+1.67%)
Aug 16, 2018	57.01	57.32	57.01	57.04	727,423	+0.17(+0.30%)
Aug 15, 2018	56.89	57.01	56.56	56.87	866,881	-0.62(-1.08%)
Aug 14, 2018	57.06	57.54	57.06	57.49	731,206	+0.66(+1.15%)
Aug 13, 2018	56.74	57.04	56.68	56.84	643,132	+0.04(+0.06%)
Aug 10, 2018	56.99	57.23	56.64	56.80	788,440	-0.75(-1.31%)
Aug 09, 2018	57.23	57.58	57.14	57.55	635,764	+0.32(+0.55%)
Aug 08, 2018	56.76	57.38	56.60	57.23	950,882	+0.54(+0.96%)
Aug 07, 2018	57.71	57.76	56.58	56.69	1,040,269	-0.77(-1.33%)
Aug 06, 2018	57.51	57.60	57.34	57.46	364,519	-0.07(-0.13%)
Aug 03, 2018	57.45	57.64	57.39	57.53	553,958	+0.12(+0.21%)
Aug 02, 2018	57.29	57.54	57.00	57.41	562,441	-0.27(-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.