Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.24	18.50	18.24	18.42	643,749	+0.12(+0.66%)
Oct 30, 2006	18.34	18.37	18.21	18.30	177,801	-0.09(-0.47%)
Oct 27, 2006	18.47	18.55	18.34	18.39	189,607	-0.01(-0.05%)
Oct 26, 2006	18.39	18.50	18.32	18.40	231,046	+0.02(+0.14%)
Oct 25, 2006	18.25	18.42	18.14	18.38	312,237	+0.08(+0.43%)
Oct 24, 2006	18.20	18.30	18.01	18.30	435,349	-0.05(-0.27%)
Oct 23, 2006	18.15	18.38	18.14	18.35	350,544	+0.23(+1.26%)
Oct 20, 2006	18.07	18.14	18.01	18.12	324,765	+0.21(+1.16%)
Oct 19, 2006	17.72	17.93	17.67	17.91	318,260	+0.24(+1.36%)
Oct 18, 2006	17.76	17.83	17.55	17.67	216,831	-0.03(-0.19%)
Oct 17, 2006	17.75	17.81	17.62	17.70	180,693	-0.06(-0.35%)
Oct 16, 2006	17.71	17.82	17.62	17.76	286,217	+0.15(+0.82%)
Oct 13, 2006	17.72	17.73	17.50	17.62	481,125	-0.12(-0.68%)
Oct 12, 2006	17.79	17.92	17.68	17.74	411,016	-0.05(-0.28%)
Oct 11, 2006	17.98	17.98	17.72	17.79	449,082	-0.36(-1.99%)
Oct 10, 2006	18.35	18.38	18.09	18.15	284,049	-0.20(-1.06%)
Oct 09, 2006	18.40	18.40	18.31	18.35	62,399	-0.03(-0.18%)
Oct 06, 2006	18.38	18.46	18.27	18.38	190,570	+0.01(+0.05%)
Oct 05, 2006	18.49	18.56	18.37	18.37	198,521	-0.09(-0.49%)
Oct 04, 2006	18.41	18.46	18.24	18.46	282,844	-0.05(-0.27%)
Oct 03, 2006	18.66	18.69	18.49	18.51	312,960	-0.25(-1.33%)
Oct 02, 2006	18.45	18.80	18.43	18.76	294,409	+0.31(+1.66%)
Sep 29, 2006	18.64	18.64	18.40	18.45	267,184	-0.33(-1.75%)
Sep 28, 2006	18.55	18.80	18.54	18.78	235,382	+0.29(+1.57%)
Sep 27, 2006	18.37	18.53	18.26	18.49	338,016	+0.12(+0.68%)
Sep 26, 2006	18.58	18.63	18.31	18.37	267,184	-0.11(-0.58%)
Sep 25, 2006	18.35	18.61	18.30	18.47	366,445	+0.14(+0.77%)
Sep 22, 2006	18.45	18.47	18.28	18.33	178,524	-0.05(-0.29%)
Sep 21, 2006	18.34	18.49	18.32	18.39	292,963	+0.15(+0.84%)
Sep 20, 2006	18.89	18.89	18.21	18.23	214,422	-0.04(-0.23%)
Sep 19, 2006	18.10	18.28	17.99	18.28	282,844	+0.02(+0.11%)
Sep 18, 2006	18.23	18.28	18.06	18.25	243,333	+0.12(+0.64%)
Sep 15, 2006	17.96	18.28	17.93	18.14	294,168	+0.12(+0.64%)
Sep 14, 2006	18.11	18.17	17.95	18.02	195,871	+0.00(+0.00%)
Sep 13, 2006	17.83	18.02	17.77	18.02	144,554	+0.03(+0.16%)
Sep 12, 2006	18.01	18.18	17.88	17.99	265,257	+0.09(+0.51%)
Sep 11, 2006	17.91	18.00	17.78	17.90	266,702	-0.01(-0.05%)
Sep 08, 2006	17.93	18.01	17.86	17.91	266,702	-0.20(-1.08%)
Sep 07, 2006	18.37	18.37	18.01	18.11	1,615,395	-0.29(-1.60%)
Sep 06, 2006	18.35	18.48	18.32	18.40	235,382	-0.05(-0.25%)
Sep 05, 2006	18.35	18.56	18.35	18.45	189,125	+0.00(+0.00%)
Sep 01, 2006	18.47	18.56	18.35	18.45	226,227	+0.01(+0.05%)
Aug 31, 2006	18.36	18.57	18.30	18.44	330,306	+0.09(+0.50%)
Aug 30, 2006	18.52	18.52	18.22	18.35	477,029	-0.14(-0.74%)
Aug 29, 2006	18.66	18.73	18.40	18.48	395,597	-0.14(-0.76%)
Aug 28, 2006	18.59	18.77	18.50	18.62	436,554	+0.01(+0.04%)
Aug 25, 2006	19.01	19.01	18.57	18.62	409,811	-0.34(-1.80%)
Aug 24, 2006	19.09	19.20	18.88	18.96	571,712	+0.07(+0.40%)
Aug 23, 2006	18.71	18.89	18.70	18.88	361,386	+0.25(+1.36%)
Aug 22, 2006	18.73	18.79	18.51	18.63	465,465	+0.12(+0.65%)
Aug 21, 2006	18.22	18.55	18.22	18.51	314,887	+0.52(+2.88%)
Aug 18, 2006	18.30	18.30	17.89	17.99	263,570	-0.28(-1.54%)
Aug 17, 2006	17.93	18.33	17.91	18.27	514,613	+0.32(+1.76%)
Aug 16, 2006	17.80	18.03	17.80	17.96	429,567	+0.33(+1.86%)
Aug 15, 2006	17.40	17.64	17.35	17.63	230,805	+0.39(+2.24%)
Aug 14, 2006	17.40	17.45	17.20	17.24	186,475	-0.10(-0.60%)
Aug 11, 2006	17.25	17.42	17.25	17.35	183,825	+0.09(+0.50%)
Aug 10, 2006	17.32	17.34	17.13	17.26	234,178	-0.07(-0.41%)
Aug 09, 2006	17.37	17.57	17.25	17.33	292,722	+0.06(+0.34%)
Aug 08, 2006	17.16	17.37	17.16	17.27	330,065	+0.20(+1.19%)
Aug 07, 2006	17.18	17.18	17.03	17.07	162,382	-0.07(-0.44%)
Aug 04, 2006	17.30	17.38	17.06	17.14	195,148	-0.05(-0.27%)
Aug 03, 2006	16.88	17.31	16.87	17.19	273,448	+0.23(+1.37%)
Aug 02, 2006	16.89	17.03	16.89	16.96	180,211	+0.08(+0.49%)

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.