Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	63.46	63.77	63.08	63.38	884,316	-0.23(-0.36%)
Oct 30, 2019	63.50	63.62	63.18	63.61	776,968	+0.03(+0.05%)
Oct 29, 2019	63.52	63.90	63.42	63.58	918,643	-0.20(-0.32%)
Oct 28, 2019	64.02	64.15	63.76	63.78	665,951	-0.04(-0.06%)
Oct 25, 2019	63.55	63.92	63.48	63.82	768,777	+0.20(+0.32%)
Oct 24, 2019	63.96	64.03	63.38	63.62	2,409,717	-0.31(-0.49%)
Oct 23, 2019	63.64	63.93	63.59	63.93	821,015	+0.38(+0.59%)
Oct 22, 2019	63.87	64.06	63.53	63.55	1,105,331	-0.26(-0.41%)
Oct 21, 2019	63.34	64.00	63.34	63.82	1,115,178	+0.61(+0.97%)
Oct 18, 2019	63.14	63.42	62.83	63.21	1,519,356	+0.29(+0.47%)
Oct 17, 2019	63.03	63.22	62.74	62.91	2,810,898	+0.12(+0.19%)
Oct 16, 2019	62.83	63.06	62.75	62.79	903,496	-0.06(-0.10%)
Oct 15, 2019	62.79	63.18	62.53	62.86	1,033,942	+0.33(+0.53%)
Oct 14, 2019	62.50	62.77	62.38	62.52	706,539	+0.03(+0.05%)
Oct 11, 2019	62.31	63.00	62.31	62.49	5,287,711	+0.78(+1.26%)
Oct 10, 2019	61.32	62.08	61.26	61.72	1,061,248	+0.33(+0.53%)
Oct 09, 2019	61.27	61.56	60.86	61.39	1,099,639	+0.56(+0.92%)
Oct 08, 2019	61.17	61.28	60.75	60.83	1,343,154	-0.68(-1.11%)
Oct 07, 2019	61.52	61.83	61.51	61.51	2,362,678	-0.16(-0.25%)
Oct 04, 2019	61.28	61.69	60.95	61.67	1,148,734	+0.53(+0.86%)
Oct 03, 2019	61.18	61.24	60.48	61.14	1,827,806	-0.13(-0.22%)
Oct 02, 2019	62.16	62.16	61.03	61.27	2,285,480	-1.29(-2.06%)
Oct 01, 2019	63.12	63.24	62.33	62.56	996,157	-0.40(-0.63%)
Sep 30, 2019	62.90	63.31	62.88	62.96	793,288	+0.06(+0.10%)
Sep 27, 2019	63.05	63.28	62.66	62.90	1,089,048	+0.14(+0.22%)
Sep 26, 2019	62.88	63.04	62.76	62.76	970,859	-0.09(-0.14%)
Sep 25, 2019	62.44	63.03	62.33	62.84	1,270,454	+0.29(+0.46%)
Sep 24, 2019	62.89	63.14	62.42	62.55	1,360,363	-0.26(-0.42%)
Sep 23, 2019	62.73	62.99	62.63	62.82	931,801	-0.26(-0.41%)
Sep 20, 2019	62.54	63.22	62.52	63.07	1,593,738	+0.57(+0.91%)
Sep 19, 2019	62.07	62.72	62.07	62.51	1,161,664	+0.43(+0.70%)
Sep 18, 2019	61.90	62.28	61.87	62.07	1,247,061	+0.05(+0.09%)
Sep 17, 2019	61.41	62.33	61.26	62.02	1,066,594	+0.35(+0.57%)
Sep 16, 2019	61.29	61.76	61.00	61.67	1,163,698	+0.13(+0.21%)
Sep 13, 2019	61.24	61.68	61.06	61.54	2,270,268	+0.42(+0.69%)
Sep 12, 2019	60.44	61.28	60.36	61.12	2,565,815	+0.42(+0.69%)
Sep 11, 2019	60.01	60.78	59.85	60.70	2,676,312	+0.32(+0.53%)
Sep 10, 2019	59.66	60.51	59.59	60.38	967,650	+0.73(+1.22%)
Sep 09, 2019	59.65	59.72	59.36	59.65	1,048,487	+0.27(+0.46%)
Sep 06, 2019	59.21	59.48	59.07	59.38	724,098	+0.38(+0.64%)
Sep 05, 2019	58.62	59.33	58.62	59.00	888,322	+0.71(+1.22%)
Sep 04, 2019	58.18	58.43	58.02	58.29	924,886	+0.46(+0.79%)
Sep 03, 2019	57.85	57.88	57.22	57.83	801,675	-0.16(-0.28%)
Aug 30, 2019	58.23	58.52	57.88	57.99	937,447	-0.03(-0.05%)
Aug 29, 2019	57.55	58.30	57.55	58.02	863,163	+0.70(+1.22%)
Aug 28, 2019	57.02	57.62	56.98	57.33	784,165	+0.23(+0.41%)
Aug 27, 2019	57.40	57.61	56.91	57.09	970,069	-0.21(-0.37%)
Aug 26, 2019	57.33	57.63	57.08	57.30	915,251	+0.32(+0.56%)
Aug 23, 2019	57.76	58.04	56.78	56.98	1,213,577	-0.95(-1.65%)
Aug 22, 2019	58.41	58.54	57.92	57.94	1,144,133	-0.28(-0.48%)
Aug 21, 2019	57.46	58.88	57.46	58.22	1,693,636	+0.47(+0.81%)
Aug 20, 2019	58.30	58.30	57.67	57.75	1,066,794	-0.69(-1.18%)
Aug 19, 2019	58.86	58.86	58.37	58.44	904,989	+0.16(+0.28%)
Aug 16, 2019	58.10	58.50	57.75	58.28	1,015,697	+0.78(+1.35%)
Aug 15, 2019	57.50	57.74	57.10	57.50	994,438	-0.02(-0.04%)
Aug 14, 2019	58.18	58.47	57.40	57.53	1,300,986	-1.53(-2.59%)
Aug 13, 2019	58.26	59.38	58.16	59.06	1,526,874	+0.50(+0.86%)
Aug 12, 2019	58.86	59.02	58.36	58.55	588,659	-0.79(-1.33%)
Aug 09, 2019	59.68	59.84	59.12	59.34	879,953	-0.36(-0.61%)
Aug 08, 2019	59.41	60.06	59.19	59.71	826,737	+0.62(+1.05%)
Aug 07, 2019	58.33	59.28	58.14	59.09	2,147,788	+0.09(+0.14%)
Aug 06, 2019	59.13	59.26	58.25	59.00	2,938,534	+0.08(+0.13%)
Aug 05, 2019	59.20	59.26	58.75	58.92	1,483,517	-1.05(-1.75%)
Aug 02, 2019	60.04	60.27	59.34	59.97	1,310,261	-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.