Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.04	59.73	58.37	59.28	4,337,202	-1.21(-2.00%)
Feb 27, 2020	61.33	61.48	60.18	60.49	4,179,236	-1.67(-2.69%)
Feb 26, 2020	63.78	64.03	62.15	62.16	1,994,655	-1.35(-2.13%)
Feb 25, 2020	64.85	64.85	63.40	63.51	2,372,548	-1.29(-1.99%)
Feb 24, 2020	64.37	65.04	64.03	64.80	1,531,774	-0.96(-1.46%)
Feb 21, 2020	65.29	65.86	65.21	65.77	1,625,712	+0.97(+1.50%)
Feb 20, 2020	64.80	65.05	64.66	64.80	1,158,219	-0.10(-0.15%)
Feb 19, 2020	65.06	65.06	64.72	64.89	617,181	+0.10(+0.15%)
Feb 18, 2020	64.76	64.90	64.48	64.80	770,891	-0.25(-0.38%)
Feb 14, 2020	65.05	65.27	64.84	65.04	795,959	+0.08(+0.12%)
Feb 13, 2020	64.67	65.07	64.58	64.96	646,433	+0.06(+0.10%)
Feb 12, 2020	64.80	64.92	64.61	64.90	726,528	+0.31(+0.48%)
Feb 11, 2020	64.48	64.66	64.33	64.59	611,592	+0.38(+0.60%)
Feb 10, 2020	64.05	64.24	63.90	64.21	579,035	+0.01(+0.01%)
Feb 07, 2020	64.07	64.33	63.98	64.20	735,282	-0.21(-0.33%)
Feb 06, 2020	64.28	64.44	64.10	64.41	1,309,405	+0.36(+0.56%)
Feb 05, 2020	64.08	64.21	63.87	64.06	1,081,370	+0.27(+0.42%)
Feb 04, 2020	63.34	63.84	63.34	63.79	950,031	+1.07(+1.71%)
Feb 03, 2020	63.04	63.28	62.70	62.71	737,501	-0.14(-0.23%)
Jan 31, 2020	63.22	63.34	62.78	62.85	1,138,162	-0.91(-1.42%)
Jan 30, 2020	63.34	63.81	63.21	63.76	935,718	-0.01(-0.01%)
Jan 29, 2020	63.89	64.08	63.72	63.77	1,741,954	-0.18(-0.29%)
Jan 28, 2020	63.68	64.03	63.55	63.95	902,968	+0.36(+0.56%)
Jan 27, 2020	63.19	63.82	62.97	63.59	1,217,568	-0.47(-0.73%)
Jan 24, 2020	64.44	64.61	63.87	64.06	1,208,889	-0.16(-0.25%)
Jan 23, 2020	63.66	64.22	63.50	64.22	1,311,697	+0.36(+0.57%)
Jan 22, 2020	64.36	64.36	63.82	63.86	830,503	-0.31(-0.49%)
Jan 21, 2020	64.50	64.50	64.11	64.18	999,896	+0.12(+0.18%)
Jan 17, 2020	64.10	64.22	63.94	64.06	1,125,232	+0.07(+0.11%)
Jan 16, 2020	63.65	64.18	63.55	63.99	1,805,060	+0.57(+0.89%)
Jan 15, 2020	63.26	63.49	63.10	63.42	2,283,868	+0.20(+0.31%)
Jan 14, 2020	63.04	63.36	62.91	63.22	3,312,529	+0.18(+0.29%)
Jan 13, 2020	62.84	63.05	62.62	63.04	1,542,295	+0.30(+0.48%)
Jan 10, 2020	62.84	62.97	62.56	62.75	773,358	+0.01(+0.01%)
Jan 09, 2020	62.86	62.93	62.63	62.74	729,440	-0.01(-0.01%)
Jan 08, 2020	62.32	63.04	62.25	62.75	1,029,540	+0.38(+0.60%)
Jan 07, 2020	62.48	62.60	62.26	62.37	1,233,591	-0.17(-0.28%)
Jan 06, 2020	62.31	62.56	62.16	62.54	1,660,166	+0.13(+0.21%)
Jan 03, 2020	62.17	62.60	62.10	62.41	691,148	-0.22(-0.35%)
Jan 02, 2020	62.34	62.69	62.22	62.63	964,782	+0.39(+0.63%)
Dec 31, 2019	62.09	62.32	62.02	62.23	772,467	+0.16(+0.27%)
Dec 30, 2019	62.31	62.33	61.88	62.07	795,947	-0.06(-0.10%)
Dec 27, 2019	62.15	62.27	61.97	62.13	849,078	+0.32(+0.52%)
Dec 26, 2019	61.79	61.94	61.62	61.81	420,417	+0.05(+0.08%)
Dec 24, 2019	61.83	61.83	61.58	61.76	382,288	-0.09(-0.14%)
Dec 23, 2019	62.29	62.30	61.83	61.85	739,984	-0.42(-0.68%)
Dec 20, 2019	62.18	62.42	61.96	62.27	887,128	+0.08(+0.13%)
Dec 19, 2019	62.18	62.31	61.88	62.20	3,141,626	-0.05(-0.09%)
Dec 18, 2019	62.69	62.69	62.13	62.25	727,197	-0.27(-0.44%)
Dec 17, 2019	62.24	62.58	61.97	62.53	941,487	-0.06(-0.10%)
Dec 16, 2019	62.93	63.03	62.58	62.59	766,229	+0.18(+0.29%)
Dec 13, 2019	62.14	62.65	61.92	62.41	1,905,589	+0.48(+0.77%)
Dec 12, 2019	61.77	62.13	61.68	61.93	1,057,262	+0.10(+0.17%)
Dec 11, 2019	61.60	61.94	61.57	61.83	1,160,643	+0.14(+0.23%)
Dec 10, 2019	61.94	61.94	61.53	61.68	1,030,959	-0.35(-0.57%)
Dec 09, 2019	62.23	62.23	61.84	62.04	1,458,375	-0.20(-0.32%)
Dec 06, 2019	62.49	62.59	62.13	62.23	1,362,571	-0.20(-0.33%)
Dec 05, 2019	62.43	62.54	61.67	62.44	1,572,803	-0.05(-0.08%)
Dec 04, 2019	62.99	63.30	62.14	62.49	3,041,380	-0.93(-1.46%)
Dec 03, 2019	63.31	63.45	62.99	63.41	1,056,194	-0.44(-0.69%)

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.