Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.00	58.00	56.68	56.69	1,247,447	-1.15(-1.99%)
Feb 27, 2018	57.97	58.10	57.46	57.84	1,192,172	-0.28(-0.48%)
Feb 26, 2018	58.53	58.53	58.02	58.12	1,080,220	-0.28(-0.48%)
Feb 23, 2018	58.21	58.40	57.50	58.40	1,542,168	+0.55(+0.96%)
Feb 22, 2018			57.67	57.85	1,828,303	-0.19(-0.33%)
Feb 21, 2018	57.23	58.39	57.23	58.04	1,609,358	+0.95(+1.66%)
Feb 20, 2018	57.12	57.30	56.66	57.10	1,295,217	-0.38(-0.66%)
Feb 16, 2018		57.48	57.48	57.48	0	-0.45(-0.77%)
Feb 15, 2018	58.31	58.35	57.57	57.92	934,663	+0.09(+0.15%)
Feb 14, 2018	56.67	58.12	56.60	57.84	1,149,657	+0.89(+1.56%)
Feb 13, 2018	56.77	57.00	56.47	56.95	861,816	+0.10(+0.18%)
Feb 12, 2018	56.90	57.10	56.44	56.84	1,267,963	+0.34(+0.61%)
Feb 09, 2018	56.74	56.77	55.65	56.50	1,822,888	+0.00(+0.00%)
Feb 08, 2018	58.03	58.06	56.50	56.50	1,700,975	-1.28(-2.21%)
Feb 07, 2018	58.35	58.35	57.71	57.78	1,424,485	-0.45(-0.78%)
Feb 06, 2018	56.51	58.34	56.13	58.23	1,993,680	+0.16(+0.27%)
Feb 05, 2018	59.04	59.44	57.75	58.07	1,781,999	-1.83(-3.05%)
Feb 02, 2018	60.73	61.01	59.88	59.90	1,298,830	-1.37(-2.24%)
Feb 01, 2018	61.30	61.36	60.81	61.27	1,138,395	-0.29(-0.48%)
Jan 31, 2018	61.62	61.85	61.39	61.57	1,145,114	+0.08(+0.13%)
Jan 30, 2018	60.96	61.83	60.92	61.49	1,336,746	+0.22(+0.36%)
Jan 29, 2018	61.42	61.50	61.20	61.26	980,503	-0.42(-0.69%)
Jan 26, 2018	61.32	61.87	61.29	61.69	905,092	+0.28(+0.46%)
Jan 25, 2018	61.90	61.95	61.29	61.41	1,259,425	-0.37(-0.60%)
Jan 24, 2018	61.87	61.94	61.42	61.78	1,330,403	+0.34(+0.55%)
Jan 23, 2018	61.66	61.66	60.99	61.44	1,627,400	-0.24(-0.39%)
Jan 22, 2018	61.55	61.93	61.51	61.69	1,044,226	+0.44(+0.72%)
Jan 19, 2018	61.24	61.70	61.20	61.24	1,058,230	+0.01(+0.02%)
Jan 18, 2018	60.85	61.34	60.67	61.23	843,942	+0.41(+0.67%)
Jan 17, 2018	60.67	61.15	60.20	60.83	1,135,767	+0.26(+0.42%)
Jan 16, 2018	60.44	60.95	60.31	60.57	1,367,991	+0.59(+0.98%)
Jan 12, 2018		59.98	59.98	59.98	0	+0.33(+0.56%)
Jan 11, 2018	59.70	59.80	59.46	59.64	801,669	+0.13(+0.22%)
Jan 10, 2018	59.79	60.00	59.28	59.52	1,038,443	-0.30(-0.50%)
Jan 09, 2018	59.67	59.99	59.59	59.82	639,641	+0.06(+0.11%)
Jan 08, 2018	59.98	60.11	59.70	59.75	746,812	-0.26(-0.44%)
Jan 05, 2018	60.09	60.23	59.95	60.01	657,108	+0.34(+0.57%)
Jan 04, 2018	59.15	59.82	58.98	59.67	1,429,698	+0.77(+1.30%)
Jan 03, 2018	58.50	59.10	58.50	58.91	1,003,360	+0.36(+0.62%)
Jan 02, 2018	58.17	58.54	58.07	58.54	780,842	+0.48(+0.83%)
Dec 29, 2017		58.06	58.06	58.06	0	+0.00(+0.00%)
Dec 28, 2017	57.63	58.07	57.63	58.06	924,093	+0.58(+1.00%)
Dec 27, 2017	57.41	57.60	57.36	57.48	872,163	+0.32(+0.56%)
Dec 26, 2017	57.22	57.30	57.08	57.16	279,661	-0.10(-0.17%)
Dec 22, 2017	57.20	57.31	57.02	57.26	662,936	-0.14(-0.25%)
Dec 21, 2017	57.02	57.57	56.96	57.41	1,174,355	+0.63(+1.11%)
Dec 20, 2017	56.99	56.99	56.57	56.77	692,772	+0.06(+0.11%)
Dec 19, 2017	56.71	57.00	56.67	56.71	873,248	+0.13(+0.23%)
Dec 18, 2017	56.61	56.91	56.34	56.58	798,965	+0.28(+0.51%)
Dec 15, 2017	56.64	56.91	56.22	56.30	1,278,581	-0.27(-0.48%)
Dec 14, 2017	56.65	56.74	56.32	56.57	1,130,562	-0.03(-0.05%)
Dec 13, 2017	56.53	56.85	56.44	56.59	1,646,232	+0.17(+0.30%)
Dec 12, 2017	56.47	56.54	56.27	56.42	1,190,375	+0.11(+0.19%)
Dec 11, 2017	56.72	56.72	56.28	56.32	927,490	-0.31(-0.55%)
Dec 08, 2017	56.49	56.66	56.41	56.63	1,240,972	+0.21(+0.38%)
Dec 07, 2017	56.24	56.47	56.10	56.42	1,346,286	+0.11(+0.19%)
Dec 06, 2017	56.45	56.89	56.27	56.31	1,370,328	-0.19(-0.34%)
Dec 05, 2017	56.79	56.97	56.42	56.50	1,657,719	-0.24(-0.43%)
Dec 04, 2017	56.94	57.16	56.69	56.74	1,470,938	-0.01(-0.01%)

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.