Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	64.35	64.66	63.97	64.27	872,094	-0.23(-0.36%)
Oct 30, 2019	64.39	64.51	64.06	64.50	766,230	+0.03(+0.05%)
Oct 29, 2019	64.41	64.80	64.31	64.47	905,947	-0.21(-0.32%)
Oct 28, 2019	64.92	65.05	64.65	64.68	656,747	-0.04(-0.06%)
Oct 25, 2019	64.45	64.82	64.37	64.72	758,151	+0.21(+0.32%)
Oct 24, 2019	64.86	64.93	64.27	64.51	2,376,413	-0.32(-0.49%)
Oct 23, 2019	64.53	64.83	64.48	64.83	809,668	+0.38(+0.59%)
Oct 22, 2019	64.77	64.96	64.42	64.45	1,090,054	-0.27(-0.41%)
Oct 21, 2019	64.23	64.89	64.23	64.71	1,099,766	+0.62(+0.97%)
Oct 18, 2019	64.02	64.30	63.71	64.09	1,498,358	+0.30(+0.47%)
Oct 17, 2019	63.91	64.11	63.62	63.79	2,772,050	+0.12(+0.19%)
Oct 16, 2019	63.71	63.94	63.63	63.67	891,009	-0.06(-0.10%)
Oct 15, 2019	63.67	64.07	63.41	63.74	1,019,652	+0.34(+0.53%)
Oct 14, 2019	63.38	63.65	63.26	63.40	696,774	+0.03(+0.05%)
Oct 11, 2019	63.19	63.89	63.19	63.37	5,214,631	+0.79(+1.26%)
Oct 10, 2019	62.18	62.95	62.12	62.58	1,046,581	+0.33(+0.53%)
Oct 09, 2019	62.13	62.42	61.71	62.25	1,084,442	+0.57(+0.92%)
Oct 08, 2019	62.02	62.14	61.60	61.68	1,324,591	-0.69(-1.11%)
Oct 07, 2019	62.38	62.70	62.37	62.38	2,330,024	-0.16(-0.25%)
Oct 04, 2019	62.14	62.55	61.80	62.53	1,132,858	+0.53(+0.86%)
Oct 03, 2019	62.04	62.09	61.33	62.00	1,802,545	-0.13(-0.22%)
Oct 02, 2019	63.03	63.03	61.89	62.13	2,253,893	-1.31(-2.06%)
Oct 01, 2019	64.01	64.12	63.20	63.44	982,389	-0.40(-0.63%)
Sep 30, 2019	63.78	64.19	63.76	63.84	782,324	+0.06(+0.10%)
Sep 27, 2019	63.93	64.16	63.54	63.78	1,073,997	+0.14(+0.22%)
Sep 26, 2019	63.76	63.92	63.64	63.64	957,441	-0.09(-0.14%)
Sep 25, 2019	63.31	63.91	63.20	63.72	1,252,896	+0.29(+0.46%)
Sep 24, 2019	63.77	64.03	63.30	63.43	1,341,561	-0.27(-0.42%)
Sep 23, 2019	63.61	63.87	63.51	63.70	918,923	-0.26(-0.41%)
Sep 20, 2019	63.42	64.11	63.39	63.96	1,571,712	+0.57(+0.91%)
Sep 19, 2019	62.94	63.60	62.94	63.38	1,145,609	+0.44(+0.70%)
Sep 18, 2019	62.77	63.15	62.74	62.94	1,229,825	+0.06(+0.09%)
Sep 17, 2019	62.27	63.20	62.12	62.89	1,051,853	+0.35(+0.57%)
Sep 16, 2019	62.15	62.62	61.86	62.53	1,147,615	+0.13(+0.21%)
Sep 13, 2019	62.09	62.54	61.92	62.40	2,238,892	+0.42(+0.69%)
Sep 12, 2019	61.29	62.14	61.20	61.98	2,530,353	+0.42(+0.69%)
Sep 11, 2019	60.85	61.63	60.69	61.55	2,639,323	+0.32(+0.53%)
Sep 10, 2019	60.50	61.35	60.42	61.23	954,277	+0.74(+1.22%)
Sep 09, 2019	60.48	60.55	60.19	60.49	1,033,996	+0.28(+0.46%)
Sep 06, 2019	60.04	60.32	59.90	60.21	714,091	+0.39(+0.64%)
Sep 05, 2019	59.44	60.16	59.44	59.83	876,044	+0.72(+1.22%)
Sep 04, 2019	58.99	59.25	58.83	59.10	912,104	+0.46(+0.79%)
Sep 03, 2019	58.66	58.69	58.02	58.64	790,595	-0.17(-0.28%)
Aug 30, 2019	59.04	59.34	58.70	58.81	924,491	-0.03(-0.05%)
Aug 29, 2019	58.36	59.11	58.36	58.84	851,234	+0.71(+1.22%)
Aug 28, 2019	57.81	58.43	57.78	58.13	773,327	+0.24(+0.41%)
Aug 27, 2019	58.20	58.41	57.71	57.89	956,662	-0.21(-0.37%)
Aug 26, 2019	58.13	58.44	57.88	58.11	902,602	+0.32(+0.56%)
Aug 23, 2019	58.57	58.85	57.57	57.78	1,196,804	-0.97(-1.65%)
Aug 22, 2019	59.23	59.36	58.73	58.75	1,128,321	-0.28(-0.48%)
Aug 21, 2019	58.26	59.70	58.26	59.03	1,670,229	+0.47(+0.81%)
Aug 20, 2019	59.11	59.11	58.48	58.56	1,052,050	-0.70(-1.18%)
Aug 19, 2019	59.69	59.69	59.19	59.26	892,481	+0.17(+0.28%)
Aug 16, 2019	58.92	59.32	58.56	59.10	1,001,659	+0.79(+1.35%)
Aug 15, 2019	58.30	58.55	57.90	58.31	980,694	-0.02(-0.04%)
Aug 14, 2019	58.99	59.29	58.20	58.33	1,283,005	-1.55(-2.59%)
Aug 13, 2019	59.07	60.21	58.97	59.88	1,505,772	+0.51(+0.86%)
Aug 12, 2019	59.69	59.85	59.18	59.37	580,524	-0.80(-1.33%)
Aug 09, 2019	60.52	60.68	59.95	60.17	867,791	-0.37(-0.61%)
Aug 08, 2019	60.25	60.91	60.02	60.54	815,310	+0.63(+1.05%)
Aug 07, 2019	59.15	60.11	58.95	59.91	2,118,104	+0.09(+0.14%)
Aug 06, 2019	59.95	60.09	59.07	59.83	2,897,921	+0.08(+0.13%)
Aug 05, 2019	60.03	60.09	59.57	59.75	1,463,014	-1.06(-1.75%)
Aug 02, 2019	60.88	61.11	60.17	60.81	1,292,152	-0.36(-0.59%)

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.