Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.74	16.41	15.64	16.08	3,408,798	-0.18(-1.10%)
Oct 30, 2008	15.93	16.32	15.63	16.25	3,860,379	+1.05(+6.91%)
Oct 29, 2008	14.52	15.69	14.31	15.20	4,178,596	+0.68(+4.69%)
Oct 28, 2008	14.30	14.53	13.79	14.52	3,823,951	+0.63(+4.51%)
Oct 27, 2008	14.53	15.15	13.79	13.90	4,287,542	-1.22(-8.05%)
Oct 24, 2008	14.37	15.33	14.37	15.11	3,706,585	-0.32(-2.10%)
Oct 23, 2008	15.54	15.56	14.71	15.44	5,158,242	-0.23(-1.48%)
Oct 22, 2008	16.20	16.20	15.42	15.67	3,110,864	-0.90(-5.41%)
Oct 21, 2008	17.67	17.67	16.49	16.57	2,665,412	-0.70(-4.06%)
Oct 20, 2008	16.31	17.27	16.22	17.27	3,377,020	+0.97(+5.93%)
Oct 17, 2008	15.86	17.03	15.68	16.30	0	+0.19(+1.19%)
Oct 16, 2008	15.81	16.11	15.15	16.11	4,445,282	+0.42(+2.65%)
Oct 15, 2008	15.85	16.60	15.63	15.69	4,132,315	-0.94(-5.66%)
Oct 14, 2008	18.67	18.67	15.99	16.64	5,855,310	-0.80(-4.57%)
Oct 13, 2008	16.37	17.43	15.93	17.43	2,732,539	+2.45(+16.34%)
Oct 10, 2008	14.32	15.30	13.68	14.98	6,159,869	+0.05(+0.31%)
Oct 09, 2008	16.64	17.12	14.45	14.94	5,115,538	-1.87(-11.14%)
Oct 08, 2008	15.67	17.78	15.36	16.81	2,522,012	-0.06(-0.34%)
Oct 07, 2008	18.22	18.53	16.84	16.87	1,572,602	-1.56(-8.47%)
Oct 06, 2008	18.68	18.98	16.54	18.43	2,081,015	-0.55(-2.91%)
Oct 03, 2008	19.03	19.74	18.86	18.98	0	-0.01(-0.04%)
Oct 02, 2008	20.33	20.33	18.72	18.99	2,068,275	-0.79(-3.99%)
Oct 01, 2008	19.18	19.85	19.18	19.78	1,237,470	-0.15(-0.77%)
Sep 30, 2008	20.34	20.34	18.99	19.93	959,976	+0.22(+1.09%)
Sep 29, 2008	20.50	20.50	18.64	19.72	2,099,879	-0.73(-3.57%)
Sep 26, 2008	20.12	20.50	19.98	20.45	0	-0.11(-0.52%)
Sep 25, 2008	21.51	21.51	20.18	20.55	920,284	-0.20(-0.96%)
Sep 24, 2008	20.31	20.75	20.20	20.75	924,119	+0.41(+2.04%)
Sep 23, 2008	20.01	20.34	19.92	20.34	2,051,261	+0.10(+0.51%)
Sep 22, 2008	20.13	20.24	19.86	20.23	1,379,851	+0.04(+0.21%)
Sep 19, 2008	19.51	20.31	18.89	20.19	0	+1.47(+7.87%)
Sep 18, 2008	17.62	18.81	17.55	18.72	7,554,889	+1.34(+7.71%)
Sep 17, 2008	18.03	18.03	16.98	17.38	4,988,419	-0.67(-3.70%)
Sep 16, 2008	18.25	18.35	17.48	18.05	5,470,959	-0.53(-2.84%)
Sep 15, 2008	18.57	19.03	18.31	18.57	4,218,508	-0.71(-3.68%)
Sep 12, 2008	19.10	19.53	19.00	19.28	0	-0.00(-0.02%)
Sep 11, 2008	18.71	19.29	18.65	19.29	2,821,500	+0.15(+0.80%)
Sep 10, 2008	18.74	19.23	18.55	19.13	2,480,853	+0.57(+3.06%)
Sep 09, 2008	18.89	19.39	18.54	18.57	6,038,831	-0.48(-2.51%)
Sep 08, 2008	19.21	19.72	18.87	19.04	3,510,772	+0.09(+0.48%)
Sep 05, 2008	18.81	18.97	18.40	18.95	0	+0.15(+0.77%)
Sep 04, 2008	19.20	19.39	18.73	18.81	1,837,308	-0.57(-2.96%)
Sep 03, 2008	19.01	19.45	18.79	19.38	2,257,641	+0.42(+2.21%)
Sep 02, 2008	19.11	19.41	18.91	18.96	2,166,437	+0.00(+0.00%)
Aug 29, 2008	18.95	19.05	18.77	18.96	0	+0.02(+0.09%)
Aug 28, 2008	18.26	18.97	18.26	18.94	2,687,847	+0.95(+5.26%)
Aug 27, 2008	17.60	18.05	17.54	18.00	1,505,344	+0.52(+2.99%)
Aug 26, 2008	17.62	17.78	17.44	17.47	1,858,030	-0.39(-2.21%)
Aug 25, 2008	18.09	18.30	17.82	17.87	1,398,559	-0.34(-1.87%)
Aug 22, 2008	18.09	18.28	18.01	18.21	0	+0.23(+1.27%)
Aug 21, 2008	17.64	18.08	17.57	17.98	1,225,445	+0.27(+1.52%)
Aug 20, 2008	17.62	17.79	17.34	17.71	1,858,343	+0.03(+0.19%)
Aug 19, 2008	18.08	18.08	17.59	17.68	2,363,701	-0.49(-2.67%)
Aug 18, 2008	18.53	18.59	18.08	18.16	1,200,830	-0.25(-1.35%)
Aug 15, 2008	18.33	18.45	18.16	18.41	0	+0.03(+0.18%)
Aug 14, 2008	17.89	18.42	17.87	18.38	1,802,463	+0.37(+2.03%)
Aug 13, 2008	18.18	18.18	17.76	18.01	2,083,140	-0.42(-2.27%)
Aug 12, 2008	17.85	18.68	17.85	18.43	1,954,477	-0.20(-1.05%)
Aug 11, 2008	18.42	18.90	18.31	18.63	1,798,541	+0.12(+0.65%)
Aug 08, 2008	18.21	18.61	17.97	18.51	2,405,186	+0.11(+0.61%)
Aug 07, 2008	18.87	19.07	18.33	18.40	2,020,114	-0.76(-3.99%)
Aug 06, 2008	19.08	19.23	18.84	19.16	1,450,982	-0.05(-0.28%)
Aug 05, 2008	18.50	19.29	18.50	19.21	2,045,255	+0.56(+3.00%)
Aug 04, 2008	18.72	18.92	18.48	18.65	807,013	-0.19(-0.99%)

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.