Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.13	16.22	16.03	16.18	261,643	+0.03(+0.17%)
Dec 29, 2005	16.07	16.17	16.04	16.16	291,036	+0.08(+0.48%)
Dec 28, 2005	16.01	16.09	15.96	16.08	332,957	+0.12(+0.75%)
Dec 27, 2005	16.00	16.05	15.95	15.96	102,633	-0.06(-0.40%)
Dec 23, 2005	16.00	16.07	15.96	16.02	238,514	+0.01(+0.06%)
Dec 22, 2005	16.00	16.06	15.87	16.01	583,036	+0.05(+0.32%)
Dec 21, 2005	15.93	16.01	15.88	15.96	322,356	+0.06(+0.35%)
Dec 20, 2005	15.83	15.92	15.75	15.91	268,389	+0.09(+0.58%)
Dec 19, 2005	15.81	15.88	15.79	15.81	215,867	+0.06(+0.39%)
Dec 16, 2005	15.65	15.81	15.65	15.75	416,316	+0.25(+1.62%)
Dec 15, 2005	15.54	15.54	15.43	15.50	361,867	-0.08(-0.53%)
Dec 14, 2005	15.60	15.75	15.57	15.58	259,716	-0.00(-0.03%)
Dec 13, 2005	15.71	15.74	15.59	15.59	243,333	-0.07(-0.45%)
Dec 12, 2005	15.80	15.81	15.65	15.66	280,917	-0.15(-0.97%)
Dec 09, 2005	15.69	15.86	15.63	15.81	217,313	+0.11(+0.69%)
Dec 08, 2005	15.75	15.75	15.64	15.70	325,729	-0.04(-0.26%)
Dec 07, 2005	15.83	15.83	15.71	15.75	257,788	-0.11(-0.68%)
Dec 06, 2005	15.88	15.95	15.83	15.85	268,871	-0.05(-0.30%)
Dec 05, 2005	15.85	15.95	15.77	15.90	632,666	+0.07(+0.43%)
Dec 02, 2005	15.77	15.87	15.59	15.83	387,887	+0.11(+0.69%)
Dec 01, 2005	15.83	15.85	15.65	15.72	305,009	-0.16(-0.99%)
Nov 30, 2005	16.14	16.15	15.81	15.88	272,244	-0.17(-1.07%)
Nov 29, 2005	16.03	16.12	16.01	16.05	292,481	+0.12(+0.78%)
Nov 28, 2005	15.98	16.26	15.91	15.93	420,171	-0.07(-0.43%)
Nov 25, 2005	15.99	16.03	15.88	16.00	341,630	+0.46(+2.98%)
Nov 23, 2005	15.37	15.56	15.32	15.54	218,277	+0.17(+1.12%)
Nov 22, 2005	15.21	15.37	15.15	15.36	217,313	+0.19(+1.27%)
Nov 21, 2005	15.04	15.20	14.97	15.17	358,013	+0.19(+1.26%)
Nov 18, 2005	15.07	15.13	14.96	14.98	241,887	-0.08(-0.54%)
Nov 17, 2005	14.98	15.11	14.98	15.06	249,597	+0.09(+0.60%)
Nov 16, 2005	14.92	15.02	14.82	14.97	330,065	+0.05(+0.33%)
Nov 15, 2005	14.99	14.98	14.83	14.92	208,158	-0.03(-0.19%)
Nov 14, 2005	14.86	15.03	14.81	14.95	224,059	-0.00(-0.01%)
Nov 11, 2005	14.93	15.42	14.90	14.95	181,656	-0.07(-0.44%)
Nov 10, 2005	14.98	15.12	14.98	15.02	378,732	+0.09(+0.57%)
Nov 09, 2005	14.74	14.95	14.71	14.94	667,841	+0.17(+1.18%)
Nov 08, 2005	14.64	14.81	14.59	14.76	153,227	+0.03(+0.20%)
Nov 07, 2005	14.61	14.76	14.54	14.73	185,993	+0.11(+0.77%)
Nov 04, 2005	14.61	14.69	14.53	14.62	132,990	+0.04(+0.30%)
Nov 03, 2005	14.61	14.67	14.51	14.58	238,032	-0.01(-0.07%)
Nov 02, 2005	14.61	14.69	14.56	14.59	268,389	-0.05(-0.35%)
Nov 01, 2005	14.63	14.72	14.60	14.64	166,237	-0.04(-0.24%)
Oct 31, 2005	14.68	14.80	14.63	14.67	235,623	+0.06(+0.43%)
Oct 28, 2005	14.70	14.71	14.55	14.61	272,244	-0.07(-0.47%)
Oct 27, 2005	14.47	14.68	14.45	14.68	225,023	+0.19(+1.29%)
Oct 26, 2005	14.51	14.58	14.45	14.49	269,353	+0.04(+0.26%)
Oct 25, 2005	14.45	14.53	14.39	14.46	349,821	+0.05(+0.37%)
Oct 24, 2005	14.48	14.50	14.36	14.40	316,574	-0.10(-0.71%)
Oct 21, 2005	14.56	14.70	14.49	14.51	314,646	-0.23(-1.55%)
Oct 20, 2005	14.81	14.84	14.63	14.73	301,636	-0.07(-0.49%)
Oct 19, 2005	14.58	14.82	14.58	14.81	256,343	+0.21(+1.44%)
Oct 18, 2005	14.61	14.67	14.51	14.60	211,049	-0.08(-0.52%)
Oct 17, 2005	14.77	14.83	14.65	14.67	149,854	+0.00(+0.00%)
Oct 14, 2005	14.58	14.67	14.49	14.67	233,696	+0.04(+0.28%)
Oct 13, 2005	14.47	14.64	14.36	14.63	457,273	+0.04(+0.30%)
Oct 12, 2005	14.73	14.80	14.53	14.59	365,240	-0.08(-0.57%)
Oct 11, 2005	14.78	14.78	14.66	14.67	157,082	-0.15(-0.98%)
Oct 10, 2005	14.83	14.93	14.78	14.82	153,227	-0.01(-0.08%)
Oct 07, 2005	14.78	14.87	14.73	14.83	176,838	+0.06(+0.38%)
Oct 06, 2005	14.86	14.89	14.70	14.77	397,042	-0.12(-0.78%)
Oct 05, 2005	15.09	15.11	14.85	14.89	269,834	-0.22(-1.47%)
Oct 04, 2005	15.29	15.30	15.09	15.11	297,782	-0.18(-1.19%)

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.