Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.58	55.04	54.08	55.00	1,590,724	+0.26(+0.48%)
May 30, 2018	54.61	54.85	54.29	54.74	1,344,102	+0.58(+1.07%)
May 29, 2018	54.73	54.78	53.86	54.16	1,691,408	-1.16(-2.10%)
May 25, 2018		55.32	55.32	55.32	0	-0.64(-1.14%)
May 24, 2018	57.03	57.12	55.87	55.96	1,515,598	-1.42(-2.47%)
May 23, 2018	57.22	57.47	56.80	57.38	1,005,532	-0.34(-0.59%)
May 22, 2018	57.47	58.06	57.39	57.72	980,761	+0.45(+0.79%)
May 21, 2018	57.07	57.30	57.05	57.27	537,073	+0.49(+0.87%)
May 18, 2018	57.12	57.15	56.51	56.77	632,703	-0.65(-1.14%)
May 17, 2018	57.43	57.59	57.28	57.43	512,874	-0.17(-0.29%)
May 16, 2018	57.21	57.62	57.21	57.60	520,438	+0.41(+0.73%)
May 15, 2018	56.94	57.29	56.74	57.18	726,952	-0.17(-0.30%)
May 14, 2018	57.17	57.57	57.17	57.36	673,155	+0.25(+0.43%)
May 11, 2018	57.07	57.20	56.93	57.11	720,157	+0.07(+0.11%)
May 10, 2018	56.67	57.17	56.61	57.04	911,437	+0.78(+1.38%)
May 09, 2018	55.97	56.32	55.67	56.27	804,705	+0.71(+1.28%)
May 08, 2018	55.60	55.64	55.21	55.55	652,070	-0.20(-0.35%)
May 07, 2018	55.42	55.82	55.37	55.75	633,570	+0.36(+0.64%)
May 04, 2018	54.90	55.63	54.90	55.39	787,551	+0.15(+0.28%)
May 03, 2018	55.20	55.43	54.67	55.24	1,126,410	+0.04(+0.08%)
May 02, 2018	55.25	55.58	55.13	55.20	678,415	-0.09(-0.17%)
May 01, 2018	55.26	55.36	54.79	55.29	646,183	-0.04(-0.08%)
Apr 30, 2018	55.67	55.95	55.33	55.33	644,737	-0.32(-0.58%)
Apr 27, 2018	55.08	55.71	55.01	55.65	1,057,216	+0.74(+1.35%)
Apr 26, 2018	54.88	55.07	54.72	54.91	988,805	+0.19(+0.35%)
Apr 25, 2018	54.56	54.93	54.39	54.72	766,402	-0.04(-0.08%)
Apr 24, 2018	55.20	55.25	54.67	54.77	1,263,446	-0.08(-0.15%)
Apr 23, 2018	54.83	54.94	54.63	54.85	1,079,717	+0.02(+0.04%)
Apr 20, 2018	54.76	55.04	54.72	54.83	851,589	-0.02(-0.04%)
Apr 19, 2018	55.44	55.45	54.75	54.85	950,216	-0.40(-0.73%)
Apr 18, 2018	55.19	55.54	55.04	55.25	955,007	+0.11(+0.20%)
Apr 17, 2018	55.34	55.46	55.05	55.14	1,023,426	+0.04(+0.08%)
Apr 16, 2018	55.12	55.13	54.82	55.10	749,777	+0.34(+0.63%)
Apr 13, 2018	55.52	55.54	54.69	54.75	891,828	-0.50(-0.90%)
Apr 12, 2018	55.45	55.56	55.00	55.25	737,181	-0.17(-0.30%)
Apr 11, 2018	55.75	55.85	55.38	55.41	840,915	-0.49(-0.87%)
Apr 10, 2018	56.16	56.25	55.83	55.90	935,967	+0.45(+0.82%)
Apr 09, 2018	55.00	55.72	54.82	55.45	1,042,815	+0.64(+1.17%)
Apr 06, 2018	55.12	55.38	54.50	54.81	1,045,413	-0.61(-1.10%)
Apr 05, 2018	55.22	55.49	54.93	55.42	1,063,826	+0.53(+0.97%)
Apr 04, 2018	54.40	55.00	54.13	54.89	1,642,413	-0.22(-0.39%)
Apr 03, 2018	55.29	55.43	54.80	55.11	1,102,236	+0.14(+0.25%)
Apr 02, 2018	55.54	55.59	54.55	54.97	1,004,647	-0.57(-1.04%)
Mar 29, 2018		55.54	55.54	55.54	0	+0.70(+1.27%)
Mar 28, 2018	55.04	55.39	54.67	54.85	1,173,198	-0.24(-0.44%)
Mar 27, 2018	55.93	56.00	54.83	55.09	1,427,085	-0.71(-1.27%)
Mar 26, 2018	56.00	56.13	55.34	55.80	1,032,984	+0.42(+0.77%)
Mar 23, 2018	56.26	56.56	55.34	55.38	1,425,541	-0.55(-0.99%)
Mar 22, 2018	56.59	56.72	55.68	55.93	1,646,908	-1.03(-1.80%)
Mar 21, 2018	56.67	57.24	56.62	56.96	981,957	+0.60(+1.07%)
Mar 20, 2018	56.11	56.49	56.11	56.36	995,687	+0.24(+0.44%)
Mar 19, 2018	56.16	56.21	55.67	56.11	887,283	-0.01(-0.01%)
Mar 16, 2018	56.26	56.54	56.08	56.12	1,052,631	-0.15(-0.27%)
Mar 15, 2018	56.46	56.55	56.11	56.27	772,989	-0.08(-0.14%)
Mar 14, 2018	56.82	56.91	56.30	56.35	1,054,298	-0.04(-0.06%)
Mar 13, 2018	57.10	57.18	56.32	56.38	893,918	-0.63(-1.10%)
Mar 12, 2018	57.05	57.38	56.80	57.01	678,999	-0.04(-0.08%)
Mar 09, 2018	57.18	57.24	56.51	57.05	1,091,372	+0.48(+0.85%)
Mar 08, 2018	56.27	56.58	56.08	56.57	1,077,627	+0.51(+0.91%)
Mar 07, 2018		56.17	55.54	56.06	1,014,946	-0.14(-0.26%)
Mar 06, 2018	56.23	56.42	56.00	56.21	1,073,794	+0.35(+0.63%)
Mar 05, 2018	55.23	55.98	55.01	55.85	1,157,125	+0.14(+0.26%)
Mar 02, 2018	55.72	56.10	55.54	55.71	1,220,489	-0.63(-1.12%)

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.