Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.89	18.89	18.34	18.54	2,209,194	-0.43(-2.28%)
Jun 27, 2008	18.77	19.09	18.77	18.97	1,765,226	+0.14(+0.75%)
Jun 26, 2008	19.98	19.98	18.80	18.83	2,435,402	-0.47(-2.45%)
Jun 25, 2008	19.22	19.48	19.14	19.30	2,333,923	+0.21(+1.11%)
Jun 24, 2008	18.92	19.43	18.75	19.09	2,460,793	+0.17(+0.88%)
Jun 23, 2008	18.89	19.50	18.84	18.93	3,500,706	-0.50(-2.56%)
Jun 20, 2008	19.76	19.77	19.35	19.43	2,325,806	-0.56(-2.78%)
Jun 19, 2008	20.13	20.13	19.72	19.98	1,638,192	-0.03(-0.15%)
Jun 18, 2008	19.93	20.20	19.91	20.01	1,223,328	-0.21(-1.03%)
Jun 17, 2008	20.41	20.54	20.21	20.22	1,219,646	-0.01(-0.04%)
Jun 16, 2008	19.94	20.32	19.84	20.23	1,451,155	+0.43(+2.18%)
Jun 13, 2008	19.65	19.94	19.57	19.79	1,634,209	+0.16(+0.80%)
Jun 12, 2008	19.54	19.92	19.54	19.64	1,639,240	-0.06(-0.32%)
Jun 11, 2008	20.15	20.22	19.65	19.70	1,363,572	-0.41(-2.02%)
Jun 10, 2008	20.04	20.19	19.93	20.11	1,741,806	+0.01(+0.06%)
Jun 09, 2008	20.18	20.25	19.98	20.09	1,472,660	-0.13(-0.64%)
Jun 06, 2008	20.54	20.54	20.18	20.22	1,300,031	-0.44(-2.13%)
Jun 05, 2008	20.71	20.71	20.33	20.66	1,246,555	+0.09(+0.42%)
Jun 04, 2008	20.59	20.75	20.45	20.57	1,196,783	-0.16(-0.76%)
Jun 03, 2008	20.95	21.06	20.60	20.73	1,433,209	-0.18(-0.85%)
Jun 02, 2008	21.05	21.19	20.82	20.91	1,030,306	-0.34(-1.62%)
May 30, 2008	21.22	21.37	20.93	21.26	1,644,658	+0.06(+0.29%)
May 29, 2008	20.75	21.34	20.66	21.19	2,146,585	+0.45(+2.16%)
May 28, 2008	20.55	20.81	20.47	20.75	1,591,433	+0.18(+0.89%)
May 27, 2008	20.99	21.10	20.45	20.56	1,582,411	-0.38(-1.82%)
May 26, 2008	21.14	21.33	20.84	20.94	0	+0.00(+0.00%)
May 23, 2008	21.14	21.33	20.84	20.94	1,128,888	-0.29(-1.37%)
May 22, 2008	20.96	21.26	20.84	21.23	1,459,387	+0.39(+1.87%)
May 21, 2008	21.22	21.32	20.74	20.84	1,397,923	-0.32(-1.51%)
May 20, 2008	20.77	21.30	20.77	21.16	1,550,977	+0.36(+1.74%)
May 19, 2008	20.92	21.04	20.75	20.80	668,723	-0.21(-1.01%)
May 16, 2008	21.17	21.26	20.92	21.01	884,791	-0.03(-0.16%)
May 15, 2008	20.60	21.05	20.60	21.05	1,432,806	+0.49(+2.38%)
May 14, 2008	20.23	20.75	20.23	20.56	1,751,404	+0.42(+2.08%)
May 13, 2008	20.23	20.24	20.02	20.14	927,417	-0.06(-0.29%)
May 12, 2008	20.12	20.27	19.99	20.20	901,964	+0.20(+1.00%)
May 09, 2008	19.96	20.31	19.95	20.00	974,096	+0.10(+0.52%)
May 08, 2008	19.81	20.04	19.71	19.89	1,430,209	-0.02(-0.08%)
May 07, 2008	20.12	20.24	19.80	19.91	1,243,098	-0.22(-1.07%)
May 06, 2008	19.86	20.19	19.69	20.13	1,238,754	+0.15(+0.77%)
May 05, 2008	20.51	20.51	19.91	19.97	2,159,667	-0.42(-2.04%)
May 02, 2008	20.23	20.53	20.18	20.39	1,536,955	+0.35(+1.76%)
May 01, 2008	19.64	20.21	19.50	20.04	1,807,082	+0.18(+0.92%)
Apr 30, 2008	19.45	19.97	19.45	19.85	1,819,198	+0.55(+2.84%)
Apr 29, 2008	19.46	19.58	19.26	19.30	1,487,547	-0.28(-1.44%)
Apr 28, 2008	19.30	19.79	19.30	19.59	1,608,845	-0.07(-0.36%)
Apr 25, 2008	19.65	19.71	19.38	19.66	1,174,904	+0.03(+0.15%)
Apr 24, 2008	19.37	19.72	19.18	19.63	1,382,352	+0.22(+1.15%)
Apr 23, 2008	19.64	19.72	19.30	19.40	1,070,950	-0.39(-1.97%)
Apr 22, 2008	20.15	20.15	19.59	19.79	2,026,026	-0.37(-1.81%)
Apr 21, 2008	19.92	20.20	19.87	20.16	1,663,501	+0.29(+1.44%)
Apr 18, 2008	19.72	20.21	19.72	19.87	2,577,364	+0.48(+2.48%)
Apr 17, 2008	19.45	19.52	19.19	19.39	2,156,945	-0.02(-0.11%)
Apr 16, 2008	19.06	19.43	18.95	19.41	1,441,022	+0.71(+3.80%)
Apr 15, 2008	18.73	18.82	18.60	18.70	997,461	+0.08(+0.42%)
Apr 14, 2008	18.82	18.82	18.47	18.62	1,575,783	-0.22(-1.19%)
Apr 11, 2008	18.91	19.01	18.78	18.85	1,385,289	-0.38(-1.96%)
Apr 10, 2008	19.23	19.24	18.83	19.23	1,905,817	+0.09(+0.46%)
Apr 09, 2008	19.53	19.53	19.03	19.14	1,425,328	-0.29(-1.50%)
Apr 08, 2008	19.60	19.62	19.25	19.43	1,179,805	-0.31(-1.56%)
Apr 07, 2008	19.89	19.89	19.67	19.74	1,490,115	-0.03(-0.15%)
Apr 04, 2008	20.13	20.28	19.74	19.77	2,071,038	-0.37(-1.85%)
Apr 03, 2008	19.95	20.24	19.86	20.14	2,147,365	+0.35(+1.76%)
Apr 02, 2008	19.92	20.16	19.74	19.79	2,507,783	-0.04(-0.21%)

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.