Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	42.85	43.11	42.71	42.95	1,122,439	+0.03(+0.07%)
Oct 30, 2014	42.69	43.08	42.63	42.92	961,939	+0.27(+0.64%)
Oct 29, 2014	43.18	43.18	42.30	42.65	1,040,915	-0.28(-0.65%)
Oct 28, 2014	42.69	42.97	42.66	42.92	1,074,074	+0.49(+1.15%)
Oct 27, 2014	42.40	42.48	42.62	42.43	1,045,379	-0.18(-0.42%)
Oct 24, 2014	42.63	42.86	42.51	42.62	1,226,623	+0.14(+0.33%)
Oct 23, 2014	42.39	42.66	42.29	42.48	1,503,756	+0.31(+0.74%)
Oct 22, 2014	42.52	42.55	42.03	42.16	1,855,051	-0.42(-1.00%)
Oct 21, 2014	42.36	42.69	42.15	42.59	1,449,233	+0.64(+1.54%)
Oct 20, 2014	41.91	42.06	41.74	41.94	1,116,172	+0.19(+0.46%)
Oct 17, 2014	41.55	41.88	41.32	41.75	1,429,390	+0.73(+1.78%)
Oct 16, 2014	39.94	41.61	39.66	41.02	2,291,123	+0.05(+0.13%)
Oct 15, 2014	41.29	41.53	40.11	40.97	2,413,171	-0.65(-1.56%)
Oct 14, 2014	42.11	42.31	41.52	41.62	1,652,800	-0.51(-1.20%)
Oct 13, 2014	42.52	42.74	42.09	42.13	737,379	-0.23(-0.55%)
Oct 10, 2014	42.89	43.01	42.35	42.36	1,267,814	-0.78(-1.80%)
Oct 09, 2014	43.48	43.69	42.81	43.14	1,488,900	-0.40(-0.92%)
Oct 08, 2014	42.68	43.62	42.53	43.54	1,028,678	+0.98(+2.30%)
Oct 07, 2014	42.72	43.06	42.49	42.56	1,021,945	-0.41(-0.96%)
Oct 06, 2014	42.80	43.20	42.75	42.97	920,433	+0.51(+1.21%)
Oct 03, 2014	42.46	42.66	42.36	42.46	1,165,398	-0.14(-0.34%)
Oct 02, 2014	42.62	42.73	41.99	42.60	1,171,270	-0.05(-0.13%)
Oct 01, 2014	42.77	42.88	42.48	42.65	1,069,728	-0.01(-0.01%)
Sep 30, 2014	42.43	42.99	42.24	42.66	1,216,704	+0.07(+0.15%)
Sep 29, 2014	42.82	42.84	42.37	42.59	1,142,207	-0.42(-0.99%)
Sep 26, 2014	42.78	43.27	42.52	43.02	1,001,630	+0.17(+0.39%)
Sep 25, 2014	43.54	43.56	42.74	42.85	1,555,880	-0.98(-2.23%)
Sep 24, 2014	43.81	43.96	43.42	43.83	1,249,484	-0.14(-0.33%)
Sep 23, 2014	44.10	44.33	43.85	43.97	517,568	-0.20(-0.46%)
Sep 22, 2014	44.48	44.59	44.09	44.18	990,605	-0.53(-1.19%)
Sep 19, 2014	45.42	45.42	44.58	44.71	1,058,597	-0.61(-1.34%)
Sep 18, 2014	44.99	45.35	44.96	45.32	760,552	+0.57(+1.28%)
Sep 17, 2014	44.92	45.08	44.71	44.74	641,256	-0.05(-0.11%)
Sep 16, 2014	44.37	44.96	44.36	44.79	908,553	+0.51(+1.15%)
Sep 15, 2014	44.21	44.44	44.06	44.28	589,419	+0.07(+0.16%)
Sep 12, 2014	44.18	44.39	44.04	44.21	1,453,611	-0.03(-0.07%)
Sep 11, 2014	44.08	44.52	44.04	44.24	668,972	-0.10(-0.23%)
Sep 10, 2014	44.19	44.37	44.07	44.34	450,127	+0.16(+0.35%)
Sep 09, 2014	43.85	44.31	43.66	44.19	770,288	+0.21(+0.49%)
Sep 08, 2014	44.17	44.25	43.82	43.97	573,619	-0.40(-0.90%)
Sep 05, 2014	44.49	44.49	44.14	44.37	543,450	-0.14(-0.32%)
Sep 04, 2014	44.68	44.78	44.37	44.52	610,439	-0.01(-0.01%)
Sep 03, 2014	44.50	44.69	44.40	44.52	1,018,710	+0.20(+0.46%)
Sep 02, 2014	44.40	44.44	44.07	44.32	785,098	-0.02(-0.05%)
Aug 29, 2014	44.38	44.34	44.34	44.34	959,393	-0.02(-0.04%)
Aug 28, 2014	44.48	44.49	44.16	44.36	786,185	-0.14(-0.31%)
Aug 27, 2014	44.23	44.56	44.07	44.50	1,023,335	+0.52(+1.18%)
Aug 26, 2014	44.19	44.21	43.80	43.98	915,388	-0.04(-0.09%)
Aug 25, 2014	44.09	44.32	43.90	44.02	748,611	-0.05(-0.12%)
Aug 22, 2014	44.75	44.78	43.91	44.07	1,048,149	-0.50(-1.11%)
Aug 21, 2014	44.44	44.67	44.44	44.57	1,130,518	+0.17(+0.39%)
Aug 20, 2014	44.51	44.57	44.28	44.40	752,355	-0.12(-0.27%)
Aug 19, 2014	44.23	44.67	44.07	44.52	1,200,776	+0.41(+0.92%)
Aug 18, 2014	43.92	44.36	43.85	44.11	811,464	+0.32(+0.74%)
Aug 15, 2014	44.11	44.18	43.31	43.79	709,475	-0.13(-0.29%)
Aug 14, 2014	43.57	43.97	43.57	43.91	581,238	+0.42(+0.97%)
Aug 13, 2014	43.57	43.63	43.38	43.49	596,676	-0.02(-0.05%)
Aug 12, 2014	43.43	43.58	43.21	43.51	647,729	+0.11(+0.26%)
Aug 11, 2014	43.01	43.48	42.93	43.40	708,316	+0.42(+0.99%)
Aug 08, 2014	43.14	43.22	42.85	42.98	1,311,017	-0.39(-0.89%)
Aug 07, 2014	43.61	43.70	43.16	43.36	627,696	-0.20(-0.47%)
Aug 06, 2014	43.18	43.64	43.08	43.57	726,261	+0.26(+0.59%)
Aug 05, 2014	43.56	43.59	43.14	43.31	874,927	-0.38(-0.87%)
Aug 04, 2014	43.38	43.74	43.32	43.69	352,021	+0.34(+0.78%)

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.