Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	23.32	23.45	23.23	23.39	964,181	+0.10(+0.42%)
Dec 30, 2010	23.28	23.37	23.24	23.29	765,336	+0.04(+0.19%)
Dec 29, 2010	23.21	23.28	23.16	23.24	1,555,982	+0.19(+0.83%)
Dec 28, 2010	22.98	23.08	22.96	23.05	710,776	+0.10(+0.43%)
Dec 27, 2010	22.87	22.96	22.87	22.95	340,106	-0.02(-0.08%)
Dec 23, 2010	22.90	23.01	22.85	22.97	692,858	+0.08(+0.35%)
Dec 22, 2010	22.79	22.96	22.72	22.89	1,059,248	+0.18(+0.81%)
Dec 21, 2010	22.42	22.73	22.34	22.71	1,283,444	+0.36(+1.60%)
Dec 20, 2010	22.73	22.73	22.32	22.35	1,872,170	-0.38(-1.69%)
Dec 17, 2010	22.82	22.91	22.65	22.73	2,308,671	-0.30(-1.30%)
Dec 16, 2010	23.11	23.17	22.91	23.03	1,331,918	-0.08(-0.33%)
Dec 15, 2010	23.18	23.37	22.97	23.11	1,793,618	-0.13(-0.54%)
Dec 14, 2010	23.37	23.41	23.19	23.23	1,855,130	-0.15(-0.65%)
Dec 13, 2010	23.53	23.64	23.34	23.39	1,284,229	+0.05(+0.21%)
Dec 10, 2010	23.20	23.37	23.17	23.34	1,218,858	+0.15(+0.64%)
Dec 09, 2010	23.35	23.35	23.11	23.19	1,272,300	-0.06(-0.25%)
Dec 08, 2010	23.35	23.41	23.15	23.25	1,214,651	-0.04(-0.19%)
Dec 07, 2010	23.59	23.63	23.15	23.29	1,864,764	+0.02(+0.10%)
Dec 06, 2010	23.59	23.64	23.09	23.27	2,752,343	-0.48(-2.01%)
Dec 03, 2010	23.82	23.88	23.51	23.75	3,601,774	-1.07(-4.32%)
Dec 02, 2010	24.75	25.00	24.66	24.82	1,727,225	+0.09(+0.38%)
Dec 01, 2010	24.38	24.78	24.37	24.73	2,250,272	+0.79(+3.30%)
Nov 30, 2010	23.95	24.21	23.94	23.94	1,516,158	-0.42(-1.72%)
Nov 29, 2010	24.15	24.45	23.90	24.36	1,708,416	+0.19(+0.80%)
Nov 26, 2010	24.07	24.23	24.05	24.16	684,290	-0.09(-0.39%)
Nov 24, 2010	23.87	24.26	24.26	24.26	1,583,677	+0.64(+2.72%)
Nov 23, 2010	23.81	23.87	23.52	23.61	1,458,793	-0.43(-1.80%)
Nov 22, 2010	24.19	24.28	23.86	24.05	1,672,271	-0.27(-1.10%)
Nov 19, 2010	23.59	24.32	23.59	24.32	2,162,168	+0.65(+2.76%)
Nov 18, 2010	23.55	23.81	23.49	23.66	1,502,772	+0.51(+2.20%)
Nov 17, 2010	23.08	23.27	22.96	23.15	1,152,393	-0.01(-0.06%)
Nov 16, 2010	23.22	23.28	22.91	23.17	1,902,839	-0.35(-1.48%)
Nov 15, 2010	23.57	23.81	23.51	23.52	1,063,058	+0.05(+0.23%)
Nov 12, 2010	23.71	23.74	23.23	23.46	1,832,629	-0.44(-1.85%)
Nov 11, 2010	24.12	24.12	23.79	23.90	802,406	-0.25(-1.05%)
Nov 10, 2010	24.21	24.28	23.83	24.16	1,066,887	-0.01(-0.04%)
Nov 09, 2010	24.67	24.70	24.04	24.17	1,255,056	-0.38(-1.53%)
Nov 08, 2010	24.61	24.64	24.46	24.54	943,487	-0.14(-0.56%)
Nov 05, 2010	24.60	24.77	24.57	24.68	1,202,827	+0.08(+0.35%)
Nov 04, 2010	24.44	24.63	24.33	24.60	1,312,205	+0.50(+2.08%)
Nov 03, 2010	23.99	24.12	23.70	24.10	1,325,034	+0.13(+0.54%)
Nov 02, 2010	24.04	24.07	23.92	23.97	555,680	+0.11(+0.47%)
Nov 01, 2010	23.97	24.12	23.74	23.86	987,034	+0.01(+0.06%)
Oct 29, 2010	23.72	23.93	23.65	23.84	1,288,154	+0.16(+0.68%)
Oct 28, 2010	24.00	24.00	23.66	23.68	1,464,693	-0.22(-0.92%)
Oct 27, 2010	24.03	24.08	23.77	23.90	1,196,428	-0.31(-1.27%)
Oct 25, 2010	24.45	24.49	24.16	24.21	1,260,309	-0.04(-0.18%)
Oct 22, 2010	24.61	24.61	24.15	24.25	1,693,048	-0.03(-0.13%)
Oct 21, 2010	24.47	24.51	24.11	24.28	2,593,138	-0.05(-0.22%)
Oct 20, 2010	23.97	24.39	23.96	24.34	2,036,544	+0.36(+1.50%)
Oct 19, 2010	23.74	24.04	23.67	23.98	2,477,603	-0.33(-1.35%)
Oct 18, 2010	23.90	24.35	23.90	24.31	1,837,700	+0.25(+1.06%)
Oct 15, 2010	24.21	24.26	23.80	24.05	2,398,032	+0.00(+0.02%)
Oct 14, 2010	24.23	24.38	23.97	24.05	2,297,480	-0.12(-0.49%)
Oct 13, 2010	24.10	24.50	24.10	24.17	2,165,176	+0.32(+1.34%)
Oct 12, 2010	23.81	23.89	23.71	23.84	1,483,956	+0.02(+0.09%)
Oct 11, 2010	23.80	23.95	23.75	23.82	748,151	+0.07(+0.30%)
Oct 08, 2010	23.75	23.80	23.59	23.75	1,399,623	+0.07(+0.28%)
Oct 07, 2010	23.92	23.92	23.62	23.69	2,104,774	-0.16(-0.68%)
Oct 06, 2010	23.63	23.95	23.61	23.85	2,363,446	+0.32(+1.38%)
Oct 05, 2010	23.19	23.60	23.15	23.52	1,937,068	+0.54(+2.35%)
Oct 04, 2010	22.97	23.14	22.81	22.99	1,685,683	-0.13(-0.55%)

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.