Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.68	14.80	14.63	14.67	235,623	+0.06(+0.43%)
Oct 28, 2005	14.70	14.71	14.55	14.61	272,244	-0.07(-0.47%)
Oct 27, 2005	14.47	14.68	14.45	14.68	225,023	+0.19(+1.29%)
Oct 26, 2005	14.51	14.58	14.45	14.49	269,353	+0.04(+0.26%)
Oct 25, 2005	14.45	14.53	14.39	14.46	349,821	+0.05(+0.37%)
Oct 24, 2005	14.48	14.50	14.36	14.40	316,574	-0.10(-0.71%)
Oct 21, 2005	14.56	14.70	14.49	14.51	314,646	-0.23(-1.55%)
Oct 20, 2005	14.81	14.84	14.63	14.73	301,636	-0.07(-0.49%)
Oct 19, 2005	14.58	14.82	14.58	14.81	256,343	+0.21(+1.44%)
Oct 18, 2005	14.61	14.67	14.51	14.60	211,049	-0.08(-0.52%)
Oct 17, 2005	14.77	14.83	14.65	14.67	149,854	+0.00(+0.00%)
Oct 14, 2005	14.58	14.67	14.49	14.67	233,696	+0.04(+0.28%)
Oct 13, 2005	14.47	14.64	14.36	14.63	457,273	+0.04(+0.30%)
Oct 12, 2005	14.73	14.80	14.53	14.59	365,240	-0.08(-0.57%)
Oct 11, 2005	14.78	14.78	14.66	14.67	157,082	-0.15(-0.98%)
Oct 10, 2005	14.83	14.93	14.78	14.82	153,227	-0.01(-0.08%)
Oct 07, 2005	14.78	14.87	14.73	14.83	176,838	+0.06(+0.38%)
Oct 06, 2005	14.86	14.89	14.70	14.77	397,042	-0.12(-0.78%)
Oct 05, 2005	15.09	15.11	14.85	14.89	269,834	-0.22(-1.47%)
Oct 04, 2005	15.29	15.30	15.09	15.11	297,782	-0.18(-1.19%)
Oct 03, 2005	15.16	15.38	15.10	15.30	393,188	+0.15(+0.96%)
Sep 30, 2005	14.89	15.30	14.88	15.15	424,508	+0.25(+1.69%)
Sep 29, 2005	15.01	15.09	14.88	14.90	415,353	-0.11(-0.72%)
Sep 28, 2005	15.25	15.26	14.98	15.01	332,957	-0.21(-1.40%)
Sep 27, 2005	14.99	15.27	14.95	15.22	280,917	+0.22(+1.48%)
Sep 26, 2005	14.81	15.04	14.76	15.00	366,686	+0.14(+0.94%)
Sep 23, 2005	14.86	14.91	14.69	14.86	388,369	+0.14(+0.97%)
Sep 22, 2005	14.54	14.82	14.54	14.72	329,102	+0.14(+0.94%)
Sep 21, 2005	14.53	14.68	14.47	14.58	180,211	+0.07(+0.52%)
Sep 20, 2005	14.39	14.77	14.37	14.50	493,412	+0.07(+0.47%)
Sep 19, 2005	14.34	14.46	14.34	14.44	149,372	+0.11(+0.74%)
Sep 16, 2005	14.22	14.37	14.19	14.33	212,013	+0.21(+1.48%)
Sep 15, 2005	14.04	14.14	13.94	14.12	182,620	+0.05(+0.37%)
Sep 14, 2005	14.06	14.13	14.04	14.07	237,551	+0.03(+0.22%)
Sep 13, 2005	14.19	14.19	14.04	14.04	211,049	-0.04(-0.25%)
Sep 12, 2005	14.10	14.17	14.02	14.07	328,620	-0.05(-0.38%)
Sep 09, 2005	14.14	14.20	14.09	14.13	347,412	+0.04(+0.25%)
Sep 08, 2005	14.28	14.28	14.05	14.09	299,709	-0.16(-1.12%)
Sep 07, 2005	14.33	14.37	14.21	14.25	364,759	-0.11(-0.77%)
Sep 06, 2005	14.20	14.51	14.20	14.36	302,600	+0.18(+1.24%)
Sep 02, 2005	14.22	14.23	14.16	14.19	404,752	-0.16(-1.09%)
Sep 01, 2005	14.06	14.41	14.04	14.34	513,168	+0.21(+1.47%)
Aug 31, 2005	14.07	14.27	14.06	14.13	451,009	+0.10(+0.71%)
Aug 30, 2005	13.93	14.11	13.87	14.03	344,521	-0.02(-0.12%)
Aug 29, 2005	13.72	14.05	13.72	14.05	431,254	+0.43(+3.12%)
Aug 26, 2005	13.60	13.73	13.50	13.62	410,052	+0.25(+1.85%)
Aug 25, 2005	13.36	13.49	13.35	13.38	176,356	+0.07(+0.56%)
Aug 24, 2005	13.16	13.36	13.13	13.30	245,260	+0.15(+1.10%)
Aug 23, 2005	13.26	13.26	13.16	13.16	147,927	-0.10(-0.77%)
Aug 22, 2005	13.15	13.28	13.13	13.26	126,244	+0.14(+1.09%)
Aug 19, 2005	12.91	13.13	12.91	13.12	143,590	+0.24(+1.90%)
Aug 18, 2005	13.12	13.12	12.83	12.87	342,112	-0.25(-1.90%)
Aug 17, 2005	13.19	13.22	13.09	13.12	147,927	-0.12(-0.88%)
Aug 16, 2005	13.33	13.37	13.22	13.24	150,818	-0.06(-0.44%)
Aug 15, 2005	13.27	13.34	13.24	13.29	111,306	+0.01(+0.06%)
Aug 12, 2005	13.20	13.36	13.18	13.29	116,125	+0.09(+0.71%)
Aug 11, 2005	13.20	13.25	13.11	13.19	168,646	+0.06(+0.47%)
Aug 10, 2005	13.07	13.16	13.06	13.13	138,772	+0.06(+0.48%)
Aug 09, 2005	13.01	13.11	13.01	13.07	107,933	+0.07(+0.54%)
Aug 08, 2005	13.09	13.18	12.88	13.00	177,801	-0.05(-0.38%)
Aug 05, 2005	12.95	13.16	12.87	13.05	282,844	-0.09(-0.65%)
Aug 04, 2005	13.23	13.24	12.75	13.13	333,920	-0.15(-1.12%)
Aug 03, 2005	13.33	13.38	13.23	13.28	237,551	-0.26(-1.90%)
Aug 02, 2005	13.41	13.59	13.40	13.54	419,207	+0.34(+2.58%)

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.