Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.29	21.29	20.67	20.92	4,644,970	-0.59(-2.72%)
Oct 29, 2009	20.80	21.55	20.55	21.50	3,372,474	+0.97(+4.71%)
Oct 28, 2009	20.84	20.86	20.36	20.54	3,356,686	-0.46(-2.21%)
Oct 27, 2009	21.60	21.62	20.86	21.00	3,514,985	-0.66(-3.03%)
Oct 26, 2009	22.04	22.31	21.46	21.66	3,132,126	-0.50(-2.27%)
Oct 23, 2009	22.23	22.25	22.04	22.16	2,791,686	-0.24(-1.09%)
Oct 22, 2009	22.04	22.42	21.75	22.41	3,306,800	+0.02(+0.07%)
Oct 21, 2009	22.23	22.76	22.22	22.39	2,951,387	+0.02(+0.09%)
Oct 20, 2009	22.28	22.40	22.27	22.37	1,790,562	-0.41(-1.79%)
Oct 19, 2009	22.56	22.86	22.38	22.77	1,945,432	+0.37(+1.65%)
Oct 16, 2009	22.20	22.47	22.12	22.41	1,549,710	-0.02(-0.07%)
Oct 15, 2009	22.45	22.60	22.37	22.42	1,615,716	-0.17(-0.75%)
Oct 14, 2009	22.52	22.62	22.39	22.59	1,339,007	+0.48(+2.18%)
Oct 13, 2009	22.39	22.46	22.02	22.11	1,412,222	-0.19(-0.84%)
Oct 12, 2009	22.36	22.42	22.27	22.30	377,899	+0.05(+0.21%)
Oct 09, 2009	22.25	22.41	22.16	22.25	1,326,084	+0.20(+0.88%)
Oct 08, 2009	22.17	22.30	21.99	22.06	1,629,588	+0.09(+0.42%)
Oct 07, 2009	21.76	21.99	21.53	21.97	1,511,340	+0.15(+0.68%)
Oct 06, 2009	22.08	22.41	21.73	21.82	2,642,831	-0.01(-0.06%)
Oct 05, 2009	21.47	21.98	21.27	21.83	1,942,915	+0.65(+3.06%)
Oct 02, 2009	21.12	21.45	20.97	21.18	2,605,169	-0.33(-1.52%)
Oct 01, 2009	22.26	22.34	21.50	21.51	3,145,709	-0.73(-3.27%)
Sep 30, 2009	22.12	22.32	21.80	22.24	2,169,730	+0.28(+1.27%)
Sep 29, 2009	22.14	22.24	21.86	21.96	2,263,223	-0.25(-1.12%)
Sep 28, 2009	21.76	22.23	21.64	22.21	1,335,054	+0.55(+2.55%)
Sep 25, 2009	21.66	21.84	21.52	21.65	2,015,310	+0.00(+0.02%)
Sep 24, 2009	22.34	22.46	21.59	21.65	4,363,380	-0.61(-2.76%)
Sep 23, 2009	22.34	22.75	22.26	22.26	4,126,292	-0.09(-0.41%)
Sep 22, 2009	22.23	22.43	22.07	22.36	2,462,212	+0.43(+1.97%)
Sep 21, 2009	21.78	21.98	21.75	21.92	1,718,764	-0.38(-1.69%)
Sep 18, 2009	22.29	22.38	22.17	22.30	2,252,194	+0.12(+0.54%)
Sep 17, 2009	22.21	22.51	22.11	22.18	4,302,754	-0.01(-0.04%)
Sep 16, 2009	22.21	22.38	22.01	22.19	3,466,119	+0.14(+0.62%)
Sep 15, 2009	21.76	22.07	21.65	22.05	3,712,977	+0.39(+1.80%)
Sep 14, 2009	21.33	21.69	21.09	21.66	2,419,323	+0.09(+0.40%)
Sep 11, 2009	21.50	21.83	21.31	21.58	3,419,114	+0.07(+0.33%)
Sep 10, 2009	21.42	21.69	21.29	21.50	3,691,515	+0.01(+0.06%)
Sep 09, 2009	21.75	21.91	21.46	21.49	4,559,059	-0.34(-1.56%)
Sep 08, 2009	21.74	22.07	21.68	21.83	4,051,574	+0.31(+1.43%)
Sep 04, 2009	21.04	21.57	21.04	21.53	2,530,905	+0.55(+2.63%)
Sep 03, 2009	20.75	21.03	20.69	20.97	2,797,665	+0.40(+1.96%)
Sep 02, 2009	20.54	20.81	20.37	20.57	3,521,228	-0.27(-1.27%)
Sep 01, 2009	21.04	21.48	20.70	20.84	4,508,397	-0.53(-2.47%)
Aug 31, 2009	20.70	21.41	20.61	21.36	4,556,112	+0.06(+0.29%)
Aug 28, 2009	21.63	21.75	21.26	21.30	3,453,576	-0.33(-1.52%)
Aug 27, 2009	21.01	21.87	20.55	21.63	9,339,424	+1.51(+7.51%)
Aug 26, 2009	20.02	20.21	19.65	20.12	3,208,106	-0.09(-0.45%)
Aug 25, 2009	19.61	20.27	19.61	20.21	3,064,978	+0.65(+3.33%)
Aug 24, 2009	19.84	20.01	19.45	19.56	2,742,614	-0.13(-0.65%)
Aug 21, 2009	19.61	19.84	19.48	19.69	2,035,102	+0.17(+0.87%)
Aug 20, 2009	19.25	19.59	19.21	19.52	2,546,789	+0.31(+1.62%)
Aug 19, 2009	18.63	19.33	18.50	19.21	2,360,020	+0.28(+1.49%)
Aug 18, 2009	18.73	19.05	18.72	18.92	1,519,679	+0.20(+1.06%)
Aug 17, 2009	18.82	18.84	18.47	18.72	2,414,618	-0.57(-2.95%)
Aug 14, 2009	19.42	19.50	18.95	19.29	2,590,781	-0.07(-0.36%)
Aug 13, 2009	19.30	19.58	18.99	19.36	3,319,651	+0.45(+2.39%)
Aug 12, 2009	18.54	19.13	18.54	18.91	3,209,130	+0.27(+1.47%)
Aug 11, 2009	19.06	19.09	18.56	18.64	3,477,355	-0.71(-3.65%)
Aug 10, 2009	19.43	19.61	19.15	19.34	2,570,541	-0.27(-1.38%)
Aug 07, 2009	19.54	19.77	19.36	19.61	3,131,244	+0.16(+0.83%)
Aug 06, 2009	20.04	20.12	19.41	19.45	3,297,421	-0.55(-2.74%)
Aug 05, 2009	19.94	20.19	19.87	20.00	4,015,180	+0.17(+0.84%)
Aug 04, 2009	20.31	20.31	19.81	19.83	3,806,928	-0.36(-1.79%)

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.