Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.82	30.15	29.79	29.91	875,380	+0.05(+0.16%)
Oct 26, 2012	29.98	29.86	29.86	29.86	797,684	-0.15(-0.51%)
Oct 25, 2012	30.23	30.36	30.01	30.01	1,347,106	-0.03(-0.09%)
Oct 24, 2012	30.26	30.29	29.92	30.04	817,059	-0.04(-0.14%)
Oct 23, 2012	30.44	30.47	29.94	30.08	1,610,148	-0.18(-0.60%)
Oct 19, 2012	30.35	30.39	30.09	30.26	1,243,115	-0.35(-1.16%)
Oct 18, 2012	30.45	30.73	30.40	30.62	1,187,993	+0.07(+0.24%)
Oct 17, 2012	30.25	30.55	30.24	30.54	1,053,366	+0.45(+1.48%)
Oct 16, 2012	29.93	30.19	29.93	30.10	1,224,687	+0.10(+0.34%)
Oct 15, 2012	29.89	30.12	29.80	29.99	602,674	+0.22(+0.72%)
Oct 12, 2012	29.84	29.87	29.65	29.78	617,438	-0.03(-0.10%)
Oct 11, 2012	29.98	30.05	29.73	29.81	525,367	+0.05(+0.17%)
Oct 10, 2012	29.88	30.01	29.73	29.76	1,307,601	-0.25(-0.84%)
Oct 09, 2012	30.20	30.24	29.86	30.01	639,720	-0.03(-0.09%)
Oct 08, 2012	30.05	30.08	29.91	30.03	342,943	-0.11(-0.37%)
Oct 05, 2012	30.37	30.49	30.06	30.15	704,580	+0.04(+0.14%)
Oct 04, 2012	29.82	30.16	29.80	30.11	723,987	+0.48(+1.63%)
Oct 03, 2012	29.66	29.75	29.46	29.62	459,627	-0.05(-0.17%)
Oct 02, 2012	29.79	29.94	29.55	29.68	479,321	-0.02(-0.07%)
Oct 01, 2012	29.74	30.10	29.66	29.70	840,897	+0.21(+0.70%)
Sep 28, 2012	29.49	29.58	29.28	29.49	1,077,140	-0.21(-0.71%)
Sep 27, 2012	29.37	29.77	29.32	29.70	793,194	+0.44(+1.49%)
Sep 26, 2012	29.16	29.45	29.16	29.26	669,798	-0.15(-0.52%)
Sep 25, 2012	29.49	29.86	29.31	29.42	1,165,440	-0.05(-0.16%)
Sep 24, 2012	29.38	29.55	29.19	29.46	962,050	-0.03(-0.09%)
Sep 21, 2012	29.92	29.95	29.48	29.49	899,542	-0.34(-1.15%)
Sep 20, 2012	29.58	29.87	29.54	29.83	762,682	-0.04(-0.14%)
Sep 19, 2012	29.74	30.02	29.70	29.88	766,697	+0.16(+0.54%)
Sep 18, 2012	29.43	29.75	29.41	29.72	740,749	+0.21(+0.71%)
Sep 17, 2012	29.58	29.80	29.44	29.51	693,164	-0.18(-0.61%)
Sep 14, 2012	29.79	29.98	29.61	29.69	1,150,485	+0.11(+0.36%)
Sep 13, 2012	29.15	29.69	29.02	29.58	1,204,756	+0.42(+1.43%)
Sep 12, 2012	29.56	29.56	29.05	29.16	1,458,448	-0.30(-1.03%)
Sep 11, 2012	29.82	29.83	29.37	29.46	1,261,017	-0.18(-0.62%)
Sep 10, 2012	29.45	29.79	29.45	29.65	894,035	+0.13(+0.43%)
Sep 07, 2012	29.30	29.56	29.25	29.52	959,981	+0.30(+1.02%)
Sep 06, 2012	29.03	29.25	29.02	29.22	1,263,227	+0.39(+1.35%)
Sep 05, 2012	28.49	28.93	28.19	28.83	1,402,259	+0.24(+0.83%)
Sep 04, 2012	28.85	28.88	28.45	28.60	973,651	-0.17(-0.61%)
Aug 31, 2012	28.71	29.06	28.13	28.77	1,951,938	+0.30(+1.05%)
Aug 30, 2012	28.42	28.75	28.28	28.47	1,970,786	+0.14(+0.51%)
Aug 29, 2012	28.24	28.48	28.11	28.33	781,700	+0.43(+1.55%)
Aug 27, 2012	27.97	27.98	27.78	27.90	531,499	+0.05(+0.17%)
Aug 24, 2012	27.51	28.07	27.50	27.85	748,697	+0.34(+1.25%)
Aug 23, 2012	27.69	27.70	27.39	27.51	743,273	-0.21(-0.76%)
Aug 22, 2012	27.78	27.91	27.58	27.72	724,491	-0.30(-1.06%)
Aug 21, 2012	27.96	28.26	27.93	28.02	937,698	+0.18(+0.66%)
Aug 20, 2012	27.87	28.00	27.75	27.83	853,749	-0.20(-0.70%)
Aug 17, 2012	27.76	28.04	27.75	28.03	1,110,192	+0.20(+0.70%)
Aug 16, 2012	27.40	27.83	27.29	27.83	1,258,514	+0.46(+1.69%)
Aug 15, 2012	26.90	27.42	26.88	27.37	1,344,013	+0.45(+1.66%)
Aug 14, 2012	26.52	27.10	26.43	26.92	1,872,999	+0.59(+2.22%)
Aug 13, 2012	26.48	26.50	26.12	26.34	742,345	-0.21(-0.79%)
Aug 10, 2012	26.37	26.57	26.27	26.55	469,521	+0.04(+0.14%)
Aug 09, 2012	26.45	26.61	26.39	26.51	520,558	-0.02(-0.06%)
Aug 08, 2012	26.68	26.78	26.37	26.53	625,589	-0.23(-0.84%)
Aug 07, 2012	26.68	26.84	26.63	26.75	1,548,037	+0.35(+1.34%)
Aug 06, 2012	26.57	26.60	26.39	26.40	298,073	-0.05(-0.19%)
Aug 03, 2012	26.42	26.65	26.40	26.45	733,183	+0.51(+1.96%)
Aug 02, 2012	25.97	26.27	25.77	25.94	814,779	-0.17(-0.67%)

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.