Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	38.22	38.53	38.14	38.17	804,206	+0.12(+0.33%)
Oct 30, 2013	38.14	38.15	37.86	38.04	661,618	+0.02(+0.06%)
Oct 29, 2013	37.98	38.10	37.93	38.02	682,019	+0.11(+0.30%)
Oct 28, 2013	37.84	37.98	37.77	37.90	699,866	+0.15(+0.41%)
Oct 25, 2013	37.83	37.87	37.71	37.75	588,093	-0.07(-0.20%)
Oct 24, 2013	37.92	37.97	37.79	37.83	719,174	-0.05(-0.14%)
Oct 23, 2013	37.94	38.16	37.76	37.88	1,019,511	-0.30(-0.79%)
Oct 22, 2013	38.22	38.45	38.18	38.18	1,192,383	+0.38(+0.99%)
Oct 21, 2013	37.72	37.89	37.63	37.80	1,368,494	+0.16(+0.43%)
Oct 18, 2013	37.36	37.79	37.29	37.64	997,678	+0.41(+1.09%)
Oct 17, 2013	36.96	37.26	36.86	37.23	1,063,734	+0.40(+1.09%)
Oct 16, 2013	36.67	36.93	36.59	36.83	1,001,889	+0.19(+0.53%)
Oct 15, 2013	36.63	36.73	36.42	36.64	1,003,201	-0.02(-0.05%)
Oct 14, 2013	36.54	36.74	36.45	36.65	292,657	+0.08(+0.21%)
Oct 11, 2013	36.43	36.63	36.35	36.58	669,893	+0.28(+0.78%)
Oct 10, 2013	35.83	36.41	35.79	36.29	980,435	+0.67(+1.89%)
Oct 09, 2013	35.63	35.82	35.51	35.62	656,002	-0.03(-0.09%)
Oct 08, 2013	35.89	36.01	35.60	35.65	906,403	-0.27(-0.74%)
Oct 07, 2013	35.68	36.11	35.62	35.92	1,094,433	+0.01(+0.03%)
Oct 04, 2013	35.58	35.91	35.54	35.91	291,099	+0.32(+0.91%)
Oct 03, 2013	35.79	35.89	35.57	35.58	665,457	-0.22(-0.61%)
Oct 02, 2013	35.88	35.88	35.65	35.80	636,286	-0.17(-0.48%)
Oct 01, 2013	35.76	36.02	35.70	35.97	476,805	+0.21(+0.58%)
Sep 30, 2013	35.89	36.25	35.75	35.77	973,458	-0.22(-0.60%)
Sep 27, 2013	35.82	36.05	35.76	35.99	424,004	+0.12(+0.33%)
Sep 26, 2013	35.79	36.05	35.70	35.87	563,792	+0.06(+0.17%)
Sep 25, 2013	35.98	36.13	35.74	35.81	716,055	-0.19(-0.53%)
Sep 24, 2013	35.85	36.13	35.84	36.00	608,115	+0.12(+0.33%)
Sep 23, 2013	35.76	35.99	35.74	35.88	686,622	+0.12(+0.34%)
Sep 20, 2013	35.97	36.00	35.72	35.76	562,152	-0.13(-0.37%)
Sep 19, 2013	36.21	36.21	35.74	35.89	497,595	-0.23(-0.65%)
Sep 18, 2013	35.83	36.23	35.69	36.13	666,295	+0.26(+0.71%)
Sep 17, 2013	35.63	35.97	35.63	35.87	617,238	+0.31(+0.86%)
Sep 16, 2013	35.52	35.72	35.22	35.56	473,313	+0.35(+0.98%)
Sep 13, 2013	35.47	35.51	35.13	35.22	523,482	-0.23(-0.66%)
Sep 12, 2013	35.72	35.75	35.26	35.45	591,050	-0.34(-0.95%)
Sep 11, 2013	35.60	35.79	35.45	35.79	650,040	+0.19(+0.55%)
Sep 10, 2013	35.75	35.82	35.38	35.60	762,758	-0.05(-0.14%)
Sep 09, 2013	35.71	35.80	35.56	35.65	492,805	+0.03(+0.08%)
Sep 06, 2013	35.79	35.88	35.49	35.62	858,832	+0.33(+0.93%)
Sep 05, 2013	34.80	35.33	34.80	35.29	739,478	+0.53(+1.52%)
Sep 04, 2013	34.63	34.87	34.52	34.76	528,450	+0.13(+0.39%)
Sep 03, 2013	34.58	34.73	34.43	34.63	715,177	+0.23(+0.66%)
Aug 30, 2013	34.58	34.69	34.38	34.40	1,233,180	-0.09(-0.27%)
Aug 29, 2013	34.64	34.73	34.41	34.49	1,083,917	+0.22(+0.63%)
Aug 28, 2013	34.05	34.29	33.92	34.28	860,458	+0.07(+0.20%)
Aug 27, 2013	34.29	34.38	33.85	34.21	1,027,337	-0.21(-0.62%)
Aug 26, 2013	34.56	34.67	34.40	34.42	663,965	-0.15(-0.44%)
Aug 23, 2013	34.14	34.60	34.10	34.57	719,473	+0.45(+1.31%)
Aug 22, 2013	34.29	34.49	33.98	34.13	806,523	-0.22(-0.65%)
Aug 21, 2013	34.41	34.63	34.11	34.35	962,626	-0.31(-0.88%)
Aug 20, 2013	34.33	34.91	34.28	34.65	654,882	+0.18(+0.53%)
Aug 19, 2013	34.67	34.73	34.41	34.47	597,995	-0.28(-0.80%)
Aug 16, 2013	34.32	34.79	34.28	34.75	771,240	+0.23(+0.66%)
Aug 15, 2013	34.34	34.55	34.15	34.52	687,067	-0.01(-0.03%)
Aug 14, 2013	34.55	34.63	34.39	34.53	800,700	+0.03(+0.10%)
Aug 13, 2013	34.18	34.65	34.08	34.50	820,283	+0.25(+0.72%)
Aug 12, 2013	34.33	34.43	34.11	34.25	3,328,368	-0.23(-0.66%)
Aug 09, 2013	34.42	34.55	34.22	34.48	835,955	-0.10(-0.29%)
Aug 08, 2013	33.97	34.69	33.90	34.58	878,731	+0.69(+2.02%)
Aug 07, 2013	33.94	34.14	33.79	33.90	887,045	-0.46(-1.33%)
Aug 06, 2013	34.37	34.55	33.95	34.35	920,267	-0.28(-0.82%)
Aug 05, 2013	34.57	34.67	34.48	34.64	329,982	+0.07(+0.21%)
Aug 02, 2013	34.25	34.71	34.20	34.57	867,551	+0.16(+0.47%)

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.