Quantcast

Historical Stock Prices

RY 
$79.98
*  
0.62
0.77%
Get RY Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading RY now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 80.27 80.43 79.9 79.98 704,266
02/15/2018 81.14 81.19 79.89 80.6 671,689
02/14/2018 78.86 80.87 78.76 80.48 826,193
02/13/2018 79 79.32 78.58 79.24 619,338
02/12/2018 79.18 79.46 78.53 79.1 911,213
02/09/2018 78.95 78.99 77.44 78.62 1,310,006
02/08/2018 80.75 80.79 78.62 78.62 1,219,694
02/07/2018 81.2 81.2 80.31 80.4 1,023,696
02/06/2018 78.63 81.18 78.1 81.03 1,431,144
02/05/2018 82.16 82.71 80.36 80.71 1,553,628
02/02/2018 84.5 84.89 83.33 83.35 933,395
02/01/2018 85.3 85.39 84.62 85.26 818,100
01/31/2018 85.75 86.06 85.42 85.67 822,928
01/30/2018 84.82 86.04 84.77 85.56 960,643
01/29/2018 85.46 85.58 85.16 85.25 704,632
01/26/2018 85.33 86.09 85.28 85.84 650,438
01/25/2018 86.13 86.2 85.29 85.45 905,077
01/24/2018 86.09 86.19 85.47 85.97 956,085
01/23/2018 86.71 86.71 85.775 86.41 1,157,203
01/22/2018 86.56 87.1 86.5 86.75 742,523
01/19/2018 86.13 86.77 86.07 86.13 752,456
01/18/2018 85.57 86.27 85.32 86.11 600,106
01/17/2018 85.32 86 84.66 85.54 807,615
01/16/2018 85 85.71 84.82 85.18 972,744
01/12/2018 84.09 84.355 83.68 84.35 502,343
01/11/2018 83.96 84.1 83.625 83.88 570,047
01/10/2018 84.09 84.52 83.36 83.7 738,411
01/09/2018 83.91 84.37 83.8 84.12 454,833
01/08/2018 84.35 84.53 83.96 84.03 530,914
01/05/2018 84.5 84.7 84.31 84.4 467,253
01/04/2018 83.19 84.12 82.94 83.92 1,016,622
01/03/2018 82.27 83.11 82.27 82.84 713,464
01/02/2018 81.81 82.33 81.58 82.33 555,237
12/29/2017 81.81 81.81 81.42 81.65 463,613
12/28/2017 81.05 81.66 81.05 81.65 657,099
12/27/2017 80.73 81 80.67 80.84 620,173
12/26/2017 80.47 80.58 80.27 80.39 198,860
12/22/2017 80.44 80.59 80.19 80.53 471,397
12/21/2017 80.19 80.96 80.1 80.73 835,054
12/20/2017 80.14 80.15 79.55 79.84 492,613
12/19/2017 79.75 80.16 79.69 79.75 620,945
12/18/2017 79.61 80.04 79.23 79.57 568,124
12/15/2017 79.66 80.04 79.07 79.17 902,897
12/14/2017 79.67 79.8 79.2 79.55 803,914
12/13/2017 79.5 79.95 79.37 79.59 1,170,594
12/12/2017 79.41 79.52 79.13 79.35 846,446
12/11/2017 79.76 79.76 79.15 79.2 659,515
12/08/2017 79.45 79.68 79.33 79.64 882,424
12/07/2017 79.09 79.42 78.89 79.34 957,310
12/06/2017 79.36 80.02 79.14 79.19 974,406
12/05/2017 79.87 80.12 79.35 79.46 1,178,762
12/04/2017 80.08 80.43 79.72 79.8 1,045,947
12/01/2017 79.02 79.87 79.02 79.81 1,527,532
11/30/2017 78.95 79.06 78.28 78.3 1,453,420
11/29/2017 78.58 78.975 78.26 78.9 1,408,537
11/28/2017 78.72 78.99 77.93 78.39 1,316,766
11/27/2017 79.78 79.78 79.08 79.12 592,422
11/24/2017 79.73 79.74 79.43 79.63 340,878
11/22/2017 79.28 79.97 79.18 79.79 728,565
11/21/2017 79.3 79.58 78.95 78.95 660,309
11/20/2017 79.05 79.43 78.8 78.93 628,162
11/17/2017 78.58 79.21 78.47 79.03 573,121
11/16/2017 78.47 79.02 78.35 78.81 519,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio