Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	55.78	55.88	55.56	55.57	1,170,873	-0.41(-0.74%)
Oct 30, 2017	55.94	56.14	55.80	55.98	964,235	-0.12(-0.22%)
Oct 27, 2017	55.68	56.14	55.56	56.10	953,613	+0.23(+0.41%)
Oct 26, 2017	55.82	56.08	55.76	55.88	961,516	+0.17(+0.31%)
Oct 25, 2017	56.73	56.79	55.53	55.71	2,001,115	-0.87(-1.55%)
Oct 24, 2017	56.51	56.67	56.47	56.58	1,984,321	+0.20(+0.36%)
Oct 23, 2017	56.43	56.55	56.31	56.38	1,016,803	-0.05(-0.09%)
Oct 20, 2017	56.55	56.76	56.33	56.43	1,370,157	-0.34(-0.59%)
Oct 19, 2017	56.28	56.93	56.26	56.76	1,366,125	+0.32(+0.56%)
Oct 18, 2017	56.12	56.56	56.09	56.45	1,318,077	+0.47(+0.84%)
Oct 17, 2017	55.76	56.05	55.74	55.98	1,338,913	+0.23(+0.40%)
Oct 16, 2017	55.67	55.86	55.60	55.75	1,003,387	+0.00(+0.00%)
Oct 13, 2017	55.61	55.84	55.57	55.75	1,177,231	+0.15(+0.27%)
Oct 12, 2017	55.73	55.79	55.50	55.60	1,198,014	-0.20(-0.35%)
Oct 11, 2017	55.29	55.86	55.29	55.80	1,347,806	+0.54(+0.98%)
Oct 10, 2017	55.16	55.38	55.09	55.26	1,119,662	+0.58(+1.05%)
Oct 09, 2017	55.03	55.04	54.64	54.68	603,870	-0.33(-0.60%)
Oct 06, 2017	54.95	55.04	54.61	55.01	977,233	+0.10(+0.18%)
Oct 05, 2017	54.79	55.14	54.79	54.91	898,347	-0.20(-0.37%)
Oct 04, 2017	55.12	55.30	54.96	55.12	1,155,745	+0.04(+0.06%)
Oct 03, 2017	54.53	55.13	54.51	55.08	913,311	+0.54(+0.99%)
Oct 02, 2017	54.40	54.84	54.38	54.54	900,522	+0.16(+0.30%)
Sep 29, 2017	54.25	54.68	54.22	54.38	1,140,070	+0.12(+0.22%)
Sep 28, 2017	53.77	54.34	53.74	54.26	1,006,984	+0.51(+0.94%)
Sep 27, 2017		54.28	53.70	53.75	1,133,431	+0.00(+0.00%)
Sep 26, 2017	53.80	53.89	53.50	53.75	652,798	+0.11(+0.20%)
Sep 25, 2017	53.81	54.00	53.45	53.65	731,420	-0.15(-0.29%)
Sep 22, 2017	53.83	54.03	53.65	53.80	775,792	+0.08(+0.16%)
Sep 21, 2017	53.43	53.90	53.42	53.72	1,123,962	+0.32(+0.61%)
Sep 20, 2017	53.40	53.89	53.18	53.40	1,196,820	+0.11(+0.21%)
Sep 19, 2017	52.86	53.40	52.80	53.28	1,249,446	+0.58(+1.09%)
Sep 18, 2017	53.10	53.18	52.52	52.71	1,279,665	-0.37(-0.70%)
Sep 15, 2017	53.20	53.28	52.91	53.08	1,333,912	-0.08(-0.15%)
Sep 14, 2017	53.15	53.22	53.04	53.16	690,816	-0.02(-0.04%)
Sep 13, 2017	52.97	53.28	52.85	53.18	1,053,612	+0.23(+0.44%)
Sep 12, 2017	52.88	53.12	52.73	52.95	1,002,805	+0.12(+0.23%)
Sep 11, 2017	52.73	52.87	52.59	52.83	1,336,132	+0.43(+0.82%)
Sep 08, 2017	52.41	52.55	52.31	52.40	1,069,620	-0.05(-0.09%)
Sep 07, 2017	52.52	52.55	52.23	52.45	1,326,357	+0.22(+0.42%)
Sep 06, 2017	51.67	52.54	51.41	52.23	1,778,228	+0.68(+1.32%)
Sep 05, 2017	52.14	52.19	51.45	51.55	1,500,573	-0.71(-1.36%)
Sep 01, 2017	52.39	52.61	52.20	52.26	1,004,831	+0.19(+0.36%)
Aug 31, 2017	51.86	52.39	51.64	52.07	1,657,958	+0.58(+1.13%)
Aug 30, 2017	51.99	52.06	51.21	51.48	1,698,705	-0.60(-1.16%)
Aug 29, 2017	51.99	52.14	51.67	52.09	1,152,740	-0.25(-0.48%)
Aug 28, 2017	52.70	52.70	52.24	52.34	1,983,415	-0.22(-0.41%)
Aug 25, 2017	52.28	52.75	52.19	52.56	1,661,916	+0.37(+0.71%)
Aug 24, 2017	52.50	52.50	52.04	52.19	1,306,102	+0.01(+0.01%)
Aug 23, 2017	51.55	52.38	51.38	52.18	1,704,727	+0.69(+1.34%)
Aug 22, 2017	51.69	51.74	51.36	51.49	1,422,475	-0.06(-0.11%)
Aug 21, 2017	51.48	51.75	51.32	51.55	1,443,609	+0.00(+0.00%)
Aug 18, 2017	51.46	51.74	51.13	51.55	1,387,967	+0.25(+0.49%)
Aug 17, 2017	51.57	51.86	51.29	51.29	1,095,536	-0.46(-0.88%)
Aug 16, 2017	51.78	51.89	51.65	51.75	819,877	+0.27(+0.53%)
Aug 15, 2017	51.77	51.77	51.28	51.48	1,473,071	-0.20(-0.38%)
Aug 14, 2017	51.60	52.08	51.60	51.67	877,314	+0.43(+0.84%)
Aug 11, 2017	51.36	51.61	51.05	51.24	1,072,722	+0.00(+0.00%)
Aug 10, 2017	51.96	52.10	51.15	51.24	2,040,335	-0.94(-1.81%)
Aug 09, 2017	52.26	52.42	52.03	52.19	972,889	-0.36(-0.68%)
Aug 08, 2017	52.29	52.64	52.29	52.54	1,050,108	+0.16(+0.31%)
Aug 07, 2017	52.52	52.62	52.31	52.38	590,484	-0.16(-0.31%)
Aug 04, 2017	52.62	52.92	52.36	52.54	964,866	+0.03(+0.05%)
Aug 03, 2017	52.65	52.75	52.41	52.52	998,988	-0.13(-0.25%)
Aug 02, 2017	52.33	52.77	52.26	52.65	940,230	+0.24(+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.