Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		90.87	90.87	90.87	0	-0.54(-0.59%)
Dec 29, 2016	91.85	91.96	90.89	91.41	1,192,939	-0.39(-0.42%)
Dec 28, 2016	91.99	92.20	91.43	91.80	1,801,902	+0.12(+0.13%)
Dec 23, 2016		91.68	91.68	91.68	0	-0.34(-0.37%)
Dec 22, 2016	91.92	92.13	91.54	92.02	1,556,410	+0.06(+0.07%)
Dec 21, 2016	92.00	92.14	91.71	91.96	941,169	+0.01(+0.01%)
Dec 20, 2016	92.19	92.29	91.79	91.95	1,802,701	+0.16(+0.17%)
Dec 19, 2016	91.89	92.06	91.57	91.79	1,855,628	+0.16(+0.17%)
Dec 16, 2016	91.89	91.95	91.44	91.63	10,149,454	+0.14(+0.15%)
Dec 15, 2016	90.70	91.78	90.70	91.49	3,313,308	+0.82(+0.90%)
Dec 14, 2016	90.98	91.17	90.32	90.67	3,248,816	-0.53(-0.58%)
Dec 13, 2016	90.35	91.47	90.35	91.20	2,326,459	+0.90(+1.00%)
Dec 12, 2016	90.06	90.46	89.94	90.30	2,096,173	+0.00(+0.00%)
Dec 09, 2016	89.80	90.51	89.60	90.30	2,270,384	+0.87(+0.97%)
Dec 08, 2016	88.42	90.01	88.33	89.43	3,661,688	+1.10(+1.25%)
Dec 07, 2016	88.02	88.39	87.70	88.33	3,007,170	+0.31(+0.35%)
Dec 06, 2016	88.58	88.59	87.96	88.02	1,890,984	+0.10(+0.11%)
Dec 05, 2016	88.06	88.36	87.89	87.92	1,802,842	+0.19(+0.22%)
Dec 02, 2016	87.30	87.93	87.15	87.73	1,721,150	+0.43(+0.49%)
Dec 01, 2016	87.16	87.94	86.83	87.30	3,473,867	+0.22(+0.25%)
Nov 30, 2016	89.00	89.00	87.04	87.08	6,331,009	-3.04(-3.37%)
Nov 29, 2016	89.56	90.16	89.50	90.12	1,825,069	+0.85(+0.95%)
Nov 28, 2016	89.74	89.90	89.03	89.27	2,022,548	-0.46(-0.51%)
Nov 25, 2016	89.75	90.00	89.21	89.73	1,170,191	+0.08(+0.09%)
Nov 24, 2016	89.71	89.99	89.54	89.65	632,145	-0.18(-0.20%)
Nov 23, 2016	89.01	89.96	89.00	89.83	1,772,844	+0.58(+0.65%)
Nov 22, 2016	89.42	90.00	88.67	89.25	2,885,072	+0.30(+0.34%)
Nov 21, 2016	87.50	89.26	87.40	88.95	3,347,113	+1.68(+1.93%)
Nov 18, 2016	86.83	87.40	86.77	87.27	2,865,480	+0.44(+0.51%)
Nov 17, 2016	86.11	87.06	85.90	86.83	2,641,362	+0.80(+0.93%)
Nov 16, 2016	85.75	86.26	85.54	86.03	1,718,915	+0.01(+0.01%)
Nov 15, 2016	86.71	86.74	85.87	86.02	1,986,949	-0.61(-0.70%)
Nov 14, 2016	86.08	86.82	85.71	86.63	2,449,526	+0.65(+0.76%)
Nov 11, 2016		86.09	85.17	85.98	2,423,601	+0.20(+0.23%)
Nov 10, 2016		86.01	84.34	85.78	3,357,331	+1.44(+1.71%)
Nov 09, 2016	82.97	84.69	82.89	84.34	2,950,184	+0.83(+0.99%)
Nov 08, 2016	83.00	83.70	82.90	83.51	1,484,310	+0.43(+0.52%)
Nov 07, 2016	82.65	83.38	82.60	83.08	1,667,511	+1.02(+1.24%)
Nov 04, 2016	82.51	82.55	81.82	82.06	1,909,147	-0.67(-0.81%)
Nov 03, 2016	82.74	83.07	82.50	82.73	1,766,493	+0.15(+0.18%)
Nov 02, 2016	82.71	83.05	82.47	82.58	1,647,355	-0.64(-0.77%)
Nov 01, 2016	83.79	83.79	82.78	83.22	2,142,703	-0.58(-0.69%)
Oct 31, 2016	83.65	84.09	83.56	83.80	1,990,003	+0.08(+0.10%)
Oct 28, 2016	83.55	83.99	83.53	83.72	2,167,688	-0.03(-0.04%)
Oct 27, 2016	83.66	83.95	83.55	83.75	2,508,553	+0.10(+0.12%)
Oct 26, 2016	83.02	83.98	83.02	83.65	2,502,512	+0.17(+0.20%)
Oct 25, 2016	83.77	83.80	83.22	83.48	1,937,078	-0.31(-0.37%)
Oct 24, 2016	83.66	83.98	83.61	83.79	1,600,282	-0.71(-0.84%)
Oct 21, 2016	83.90	84.70	83.83	84.50	2,258,395	+0.57(+0.68%)
Oct 20, 2016	83.79	84.09	83.70	83.93	2,533,903	+0.26(+0.31%)
Oct 19, 2016	83.70	83.93	83.42	83.67	1,754,251	+0.14(+0.17%)
Oct 18, 2016	83.24	83.70	83.09	83.53	2,206,417	+0.75(+0.91%)
Oct 17, 2016	82.60	83.11	82.50	82.78	1,232,847	+0.17(+0.21%)
Oct 14, 2016	82.97	83.28	82.44	82.61	2,642,606	+0.00(+0.00%)
Oct 13, 2016	81.84	82.76	81.57	82.61	2,396,520	+0.50(+0.61%)
Oct 12, 2016	82.01	82.30	81.81	82.11	1,532,671	+0.08(+0.10%)
Oct 11, 2016	81.96	82.22	81.65	82.03	1,658,000	+0.13(+0.16%)
Oct 07, 2016		81.90	81.90	81.90	0	-0.22(-0.27%)
Oct 06, 2016	81.56	82.21	81.56	82.12	2,242,770	+0.50(+0.61%)
Oct 05, 2016	81.29	81.77	81.18	81.62	1,384,212	+0.47(+0.58%)
Oct 04, 2016	81.08	81.44	80.78	81.15	2,016,740	+0.20(+0.25%)

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.

Royal Bank of Canada (TSX: RY )

Historical Prices

Free News Feed