Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.20	22.23	22.23	22.23	1,166,313	+0.14(+0.64%)
Dec 30, 2009	22.02	22.14	21.92	22.09	802,041	-0.16(-0.73%)
Dec 29, 2009	22.36	22.46	22.19	22.25	1,200,271	+0.15(+0.70%)
Dec 28, 2009	22.22	22.26	22.02	22.09	754,097	-0.07(-0.32%)
Dec 24, 2009	22.12	22.17	21.98	22.16	397,640	+0.12(+0.53%)
Dec 23, 2009	22.27	22.41	21.99	22.05	1,346,498	-0.10(-0.45%)
Dec 22, 2009	21.77	22.19	21.72	22.15	1,789,959	+0.37(+1.70%)
Dec 21, 2009	21.56	21.89	21.56	21.78	1,341,520	+0.39(+1.84%)
Dec 18, 2009	21.33	21.50	21.15	21.38	1,900,409	+0.10(+0.47%)
Dec 17, 2009	21.49	21.49	21.23	21.28	1,710,129	-0.42(-1.93%)
Dec 16, 2009	21.63	21.76	21.50	21.70	1,780,433	+0.29(+1.34%)
Dec 15, 2009	21.75	21.75	21.35	21.42	1,279,364	-0.43(-1.98%)
Dec 14, 2009	21.89	21.93	21.83	21.85	1,334,982	+0.22(+1.00%)
Dec 11, 2009	21.80	21.91	21.40	21.63	1,712,377	-0.14(-0.63%)
Dec 10, 2009	21.67	21.81	21.48	21.77	1,847,803	+0.22(+1.00%)
Dec 09, 2009	21.59	21.59	21.17	21.55	2,214,282	+0.02(+0.10%)
Dec 08, 2009	21.63	21.65	21.18	21.53	3,157,105	-0.31(-1.43%)
Dec 07, 2009	21.92	22.21	21.75	21.85	2,328,738	-0.15(-0.70%)
Dec 04, 2009	22.88	22.99	21.85	22.00	5,930,967	-0.69(-3.04%)
Dec 03, 2009	22.78	23.03	22.61	22.69	3,964,422	-0.18(-0.80%)
Dec 02, 2009	22.78	22.95	22.70	22.87	1,843,825	+0.04(+0.16%)
Dec 01, 2009	22.81	22.93	22.69	22.83	1,846,509	+0.34(+1.51%)
Nov 30, 2009	22.26	22.64	22.24	22.49	2,325,300	+0.39(+1.78%)
Nov 27, 2009	21.46	22.28	21.29	22.10	1,829,273	-0.58(-2.56%)
Nov 25, 2009	22.68	22.90	22.64	22.68	1,570,743	+0.15(+0.66%)
Nov 24, 2009	22.92	22.97	22.50	22.53	2,643,920	-0.33(-1.43%)
Nov 23, 2009	22.77	23.02	22.77	22.86	1,855,917	+0.47(+2.09%)
Nov 20, 2009	22.24	22.43	22.23	22.39	1,560,814	-0.14(-0.61%)
Nov 19, 2009	22.64	22.68	22.33	22.53	1,801,423	-0.34(-1.47%)
Nov 18, 2009	22.96	23.02	22.76	22.86	1,375,768	-0.03(-0.13%)
Nov 17, 2009	22.60	22.90	22.47	22.89	1,760,041	+0.10(+0.44%)
Nov 16, 2009	22.94	23.07	22.68	22.79	2,341,904	-0.02(-0.09%)
Nov 13, 2009	22.60	22.83	22.50	22.81	2,350,725	+0.30(+1.33%)
Nov 12, 2009	22.63	22.83	22.43	22.51	2,923,353	-0.13(-0.59%)
Nov 11, 2009	22.74	23.01	22.60	22.65	2,515,625	+0.19(+0.83%)
Nov 10, 2009	22.12	22.58	22.12	22.46	3,062,441	+0.26(+1.16%)
Nov 09, 2009	21.82	22.21	21.82	22.20	1,999,689	+0.89(+4.19%)
Nov 06, 2009	21.30	21.58	21.16	21.31	2,647,945	-0.32(-1.50%)
Nov 05, 2009	21.17	21.65	21.14	21.63	2,352,720	+0.49(+2.30%)
Nov 04, 2009	21.48	21.53	21.12	21.15	3,541,675	-0.07(-0.31%)
Nov 03, 2009	20.82	21.25	20.75	21.21	2,553,841	+0.14(+0.67%)
Nov 02, 2009	21.10	21.24	20.65	21.07	3,912,838	+0.15(+0.73%)
Oct 30, 2009	21.29	21.29	20.67	20.92	4,644,970	-0.59(-2.72%)
Oct 29, 2009	20.80	21.55	20.55	21.50	3,372,474	+0.97(+4.71%)
Oct 28, 2009	20.84	20.86	20.36	20.54	3,356,686	-0.46(-2.21%)
Oct 27, 2009	21.60	21.62	20.86	21.00	3,514,985	-0.66(-3.03%)
Oct 26, 2009	22.04	22.31	21.46	21.66	3,132,126	-0.50(-2.27%)
Oct 23, 2009	22.23	22.25	22.04	22.16	2,791,686	-0.24(-1.09%)
Oct 22, 2009	22.04	22.42	21.75	22.41	3,306,800	+0.02(+0.07%)
Oct 21, 2009	22.23	22.76	22.22	22.39	2,951,387	+0.02(+0.09%)
Oct 20, 2009	22.28	22.40	22.27	22.37	1,790,562	-0.41(-1.79%)
Oct 19, 2009	22.56	22.86	22.38	22.77	1,945,432	+0.37(+1.65%)
Oct 16, 2009	22.20	22.47	22.12	22.41	1,549,710	-0.02(-0.07%)
Oct 15, 2009	22.45	22.60	22.37	22.42	1,615,716	-0.17(-0.75%)
Oct 14, 2009	22.52	22.62	22.39	22.59	1,339,007	+0.48(+2.18%)
Oct 13, 2009	22.39	22.46	22.02	22.11	1,412,222	-0.19(-0.84%)
Oct 12, 2009	22.36	22.42	22.27	22.30	377,899	+0.05(+0.21%)
Oct 09, 2009	22.25	22.41	22.16	22.25	1,326,084	+0.20(+0.88%)
Oct 08, 2009	22.17	22.30	21.99	22.06	1,629,588	+0.09(+0.42%)
Oct 07, 2009	21.76	21.99	21.53	21.97	1,511,340	+0.15(+0.68%)
Oct 06, 2009	22.08	22.41	21.73	21.82	2,642,831	-0.01(-0.06%)
Oct 05, 2009	21.47	21.98	21.27	21.83	1,942,915	+0.65(+3.06%)
Oct 02, 2009	21.12	21.45	20.97	21.18	2,605,169	-0.33(-1.52%)

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.