RY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE
    2. >
  2. RY
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609425000$82.25$82.465$81.89$82.398,770$82.032132
1609425060$82.28$82.31$82.25$82.312,100$82.078178
1609425120$82.34$82.50$82.34$82.50900$82.103297
1609425180$82.48$82.48$82.48$82.48100$82.10647
1609425300$82.295$82.295$82.28$82.28488$82.113811
1609425360$82.30$82.30$82.28$82.28600$82.121611
1609425420$82.24$82.24$82.24$82.24100$82.122478
1609425480$82.2546$82.2546$82.22$82.25400$82.125889
1609425540$82.28$82.28$82.26$82.26400$82.130494
1609425600$82.26$82.28$82.26$82.28300$82.132944
1609425660$82.2523$82.2523$82.23$82.243,400$82.153972
1609425720$82.25$82.25$82.25$82.25400$82.156496
1609425780$82.25$82.26$82.24$82.24737$82.160313
1609425840$82.22$82.24$82.22$82.24300$82.160921
1609425900$82.23$82.24$82.22$82.241,176$82.164801
1609425960$82.26$82.26$82.26$82.26100$82.165269
1609426020$82.24$82.24$82.24$82.24200$82.166569
1609426140$82.2137$82.2137$82.2111$82.2111205$82.166949
1609426200$82.20$82.29$82.18$82.293,369$82.176475
1609426260$82.31$82.34$82.30$82.30600$82.179213
1609426380$82.41$82.415$82.40$82.40706$82.185589
1609426440$82.378$82.378$82.378$82.378100$82.18626
1609426500$82.37$82.37$82.3572$82.3572550$82.190561
1609426560$82.34$82.37$82.34$82.36500$82.193128
1609426620$82.39$82.39$82.39$82.39100$82.194695
1609426680$82.36$82.36$82.36$82.36100$82.194523
1609426740$82.38$82.38$82.37$82.38500$82.198027
1609426800$82.35$82.35$82.34$82.35400$82.200032
1609426860$82.355$82.355$82.31$82.32673$82.203412
1609426920$82.29$82.30$82.29$82.30200$82.204089
1609426980$82.36$82.39$82.36$82.391,805$82.214067
1609427040$82.39$82.39$82.38$82.38992$82.220116
1609427100$82.34$82.35$82.33$82.351,424$82.224754
1609427160$82.34$82.38$82.34$82.37700$82.227646
1609427220$82.34$82.34$82.31$82.31700$82.229733
1609427280$82.36$82.36$82.36$82.36900$82.233432
1609427340$82.36$82.36$82.31$82.312,207$82.239206
1609427400$82.32$82.32$82.32$82.32200$82.239632
1609427460$82.34$82.34$82.33$82.33200$82.240462
1609427520$82.3199$82.3199$82.3199$82.3199260$82.240828
1609427580$82.35$82.35$82.345$82.35440$82.241936
1609427640$82.37$82.39$82.37$82.39400$82.243517
1609427700$82.375$82.40$82.375$82.40530$82.245312
1609427760$82.40$82.40$82.392$82.392200$82.246082
1609427820$82.40$82.40$82.39$82.40300$82.247391
1609427880$82.42$82.42$82.42$82.42300$82.2494
1609427940$82.4291$82.45$82.4291$82.44700$82.251749
1609428000$82.45$82.48$82.45$82.48850$82.256214
1609428060$82.49$82.49$82.49$82.49200$82.25721
1609428120$82.46$82.49$82.46$82.49920$82.261821
1609428180$82.50$82.50$82.50$82.50300$82.263742
1609428240$82.50$82.50$82.50$82.50200$82.264975
1609428300$82.54$82.58$82.54$82.583,550$82.287216
1609428360$82.56$82.575$82.54$82.564,134$82.3092
1609428420$82.57$82.57$82.57$82.57100$82.309832
1609428480$82.60$82.60$82.56$82.57800$82.313979
1609428540$82.54$82.55$82.54$82.541,346$82.320094
1609428600$82.55$82.57$82.545$82.57300$82.320975
1609428660$82.5614$82.57$82.55$82.56989$82.325368
1609428720$82.57$82.59$82.57$82.59658$82.328398
1609428780$82.61$82.62$82.61$82.62800$82.332723
1609428840$82.65$82.67$82.65$82.651,062$82.338771
1609428900$82.64$82.67$82.64$82.671,408$82.346528
1609428960$82.61$82.61$82.61$82.61100$82.347337
1609429020$82.60$82.60$82.60$82.60100$82.347051
1609429080$82.61$82.64$82.61$82.63400$82.349274
1609429140$82.62$82.62$82.62$82.62100$82.349585
1609429260$82.60$82.60$82.60$82.60100$82.350108
1609429320$82.565$82.57$82.54$82.54565$82.351835
1609429380$82.54$82.54$82.54$82.54400$82.353154
1609429440$82.53$82.53$82.52$82.52300$82.354358
1609429500$82.52$82.52$82.51$82.521,150$82.356945
1609429560$82.52$82.53$82.51$82.53918$82.35963
1609429620$82.51$82.51$82.46$82.471,100$82.361958
1609429680$82.49$82.53$82.49$82.50738$82.363366
1609429740$82.50$82.50$82.476$82.476350$82.363991
1609429800$82.49$82.49$82.47$82.48400$82.364689
1609429860$82.52$82.52$82.52$82.52200$82.365165
1609429920$82.53$82.56$82.53$82.561,100$82.367987
1609429980$82.53$82.54$82.52$82.54820$82.369962
1609430040$82.53$82.54$82.53$82.54300$82.370904
1609430100$82.505$82.51$82.50$82.50300$82.371297
1609430220$82.49$82.49$82.49$82.49100$82.371457
1609430280$82.48$82.5107$82.48$82.501,445$82.373857
1609430340$82.48$82.49$82.48$82.49400$82.374517
1609430400$82.50$82.56$82.50$82.562,557$82.380324
1609430460$82.54$82.54$82.52$82.52300$82.381031
1609430520$82.52$82.53$82.52$82.53218$82.381322
1609430580$82.56$82.59$82.56$82.59300$82.382146
1609430640$82.6016$82.6016$82.59$82.59269$82.383394
1609430700$82.61$82.61$82.595$82.595200$82.383523
1609430760$82.613$82.613$82.611$82.611385$82.38474
1609430820$82.60$82.61$82.58$82.58700$82.386676
1609430880$82.57$82.58$82.57$82.57436$82.387778
1609430940$82.59$82.59$82.58$82.59846$82.38994
1609431000$82.57$82.57$82.57$82.57200$82.390417
1609431120$82.535$82.535$82.535$82.535100$82.390657
1609431180$82.5373$82.5373$82.53$82.531,240$82.392958
1609431240$82.54$82.58$82.54$82.58580$82.394167
1609431360$82.59$82.595$82.59$82.595200$82.394973
1609431420$82.60$82.60$82.585$82.585304$82.395618
1609431480$82.58$82.585$82.58$82.585200$82.396482
1609431540$82.59$82.59$82.59$82.59100$82.396324
1609431600$82.57$82.57$82.57$82.57800$82.398182
1609431720$82.64$82.64$82.64$82.64100$82.39822
1609431780$82.63$82.63$82.63$82.63100$82.398673
1609431840$82.62$82.63$82.62$82.63400$82.399732
1609431900$82.64$82.66$82.63$82.63500$82.4012
1609431960$82.63$82.63$82.63$82.63100$82.402622
1609432020$82.66$82.66$82.65$82.66300$82.402558
1609432080$82.67$82.67$82.66$82.66256$82.403449
1609432140$82.67$82.67$82.64$82.65300$82.40416
1609432200$82.67$82.67$82.67$82.67100$82.404545
1609432260$82.67$82.68$82.66$82.6637516$82.406089
1609432320$82.67$82.70$82.67$82.70223$82.406838
1609432380$82.72$82.74$82.72$82.74602$82.409165
1609432440$82.73$82.73$82.73$82.73200$82.410076
1609432500$82.71$82.71$82.71$82.71100$82.410512
1609432560$82.74$82.74$82.73$82.73300$82.411775
1609432620$82.71$82.71$82.705$82.705200$82.412724
1609432680$82.73$82.73$82.73$82.73100$82.412541
1609432740$82.71$82.73$82.71$82.72645$82.414911
1609432860$82.75$82.76$82.75$82.76200$82.416247
1609432920$82.72$82.72$82.71$82.71251$82.416597
1609432980$82.729$82.73$82.729$82.73300$82.41808
1609433040$82.75$82.76$82.75$82.75445$82.420092
1609433100$82.7596$82.7596$82.7596$82.7596829$82.422784
1609433160$82.75$82.75$82.75$82.75100$82.423159
1609433220$82.73$82.73$82.73$82.73100$82.423572
1609433280$82.70$82.70$82.70$82.70104$82.423739
1609433340$82.72$82.72$82.72$82.72100$82.424176
1609433400$82.70$82.72$82.70$82.72621$82.426071
1609433460$82.73$82.73$82.73$82.73400$82.427512
1609433520$82.73$82.73$82.70$82.70600$82.429551
1609433580$82.68$82.68$82.67$82.67300$82.430385
1609433640$82.67$82.67$82.66$82.671,500$82.43411
1609433700$82.675$82.68$82.675$82.68200$82.435298
1609433760$82.67$82.67$82.61$82.63891$82.436658
1609433820$82.64$82.64$82.64$82.64613$82.437962
1609433880$82.66$82.66$82.64$82.641,000$82.440244
1609433940$82.629$82.629$82.6175$82.6175353$82.441065
1609434000$82.62$82.64$82.62$82.64500$82.44191
1609434060$82.63$82.63$82.63$82.63100$82.44211
1609434120$82.625$82.625$82.62$82.62224$82.442563
1609434180$82.60$82.60$82.60$82.60400$82.443959
1609434300$82.61$82.61$82.60$82.605700$82.444378
1609434420$82.6067$82.6067$82.6067$82.6067100$82.444547
1609434480$82.61$82.61$82.61$82.61100$82.444757
1609434540$82.60$82.60$82.60$82.60300$82.445222
1609434600$82.60$82.60$82.59$82.59300$82.445687
1609434660$82.5959$82.5959$82.58$82.58700$82.446859
1609434720$82.57$82.58$82.56$82.565700$82.447633
1609434780$82.56$82.56$82.56$82.56115$82.44777
1609434840$82.5506$82.5506$82.5506$82.5506120$82.44806
1609434960$82.56$82.57$82.56$82.57413$82.448492
1609435020$82.56$82.56$82.55$82.55654$82.449077
1609435080$82.55$82.56$82.55$82.56300$82.449462
1609435200$82.53$82.53$82.53$82.53100$82.449465
1609435320$82.525$82.5252$82.52$82.52896$82.450124
1609435380$82.52$82.52$82.52$82.52300$82.450367
1609435440$82.52$82.52$82.51$82.51200$82.450452
1609435500$82.50$82.50$82.50$82.50100$82.450501
1609435560$82.53$82.53$82.53$82.53500$82.450937
1609435620$82.54$82.54$82.53$82.53300$82.451146
1609435680$82.52$82.525$82.52$82.525400$82.451441
1609435740$82.52$82.52$82.51$82.51200$82.451626
1609435800$82.48$82.48$82.48$82.48200$82.451634
1609435860$82.46$82.46$82.46$82.46354$82.451629
1609435920$82.46$82.46$82.46$82.46200$82.451644
1609435980$82.44$82.44$82.43$82.441,900$82.451376
1609436040$82.435$82.445$82.435$82.445200$82.451356
1609436100$82.445$82.46$82.44$82.461,200$82.451414
1609436160$82.445$82.445$82.445$82.445200$82.451371
1609436220$82.44$82.46$82.44$82.461,100$82.451391
1609436280$82.46$82.465$82.45$82.45928$82.451422
1609436400$82.43$82.43$82.43$82.43414$82.451336
1609436460$82.43$82.44$82.43$82.43600$82.45124
1609436520$82.44$82.44$82.44$82.44400$82.451201
1609436580$82.43$82.43$82.425$82.425226$82.451153
1609436640$82.42$82.42$82.42$82.42100$82.451111
1609436700$82.42$82.42$82.42$82.42100$82.451079
1609436760$82.43$82.45$82.43$82.431,100$82.450918
1609436820$82.45$82.45$82.44$82.44200$82.45094
1609436880$82.40$82.40$82.39$82.39800$82.450532
1609436940$82.39$82.39$82.39$82.39100$82.450346
1609437000$82.36$82.36$82.36$82.36200$82.450083
1609437060$82.355$82.36$82.355$82.36200$82.450165
1609437120$82.36$82.36$82.35$82.35400$82.449818
1609437180$82.34$82.35$82.34$82.35300$82.449374
1609437240$82.34$82.36$82.34$82.351,326$82.448273
1609437300$82.34$82.34$82.34$82.34100$82.448281
1609437360$82.33$82.3727$82.33$82.3727649$82.447694
1609437420$82.37$82.37$82.351$82.36013,188$82.445287
1609437480$82.41$82.42$82.41$82.42200$82.445268
1609437540$82.43$82.43$82.42$82.42200$82.44518
1609437600$82.42$82.42$82.42$82.42130$82.445206
1609437660$82.41$82.42$82.40$82.40428$82.445085
1609437720$82.41$82.41$82.41$82.41100$82.445036
1609437780$82.425$82.425$82.42$82.42270$82.444993
1609437840$82.415$82.415$82.415$82.415100$82.444981
1609437900$82.445$82.445$82.445$82.445100$82.444981
1609437960$82.45$82.45$82.45$82.45100$82.444982
1609438020$82.41$82.41$82.41$82.41130$82.444944
1609438080$82.40$82.40$82.40$82.40100$82.444908
1609438200$82.4098$82.41$82.39$82.41690$82.444676
1609438260$82.42$82.42$82.42$82.42100$82.444645
1609438320$82.435$82.435$82.43$82.43220$82.444632
1609438380$82.44$82.455$82.44$82.455200$82.444639
1609438440$82.46$82.4635$82.46$82.4635239$82.444684
1609438560$82.4699$82.47$82.465$82.4651,259$82.444915
1609438620$82.475$82.475$82.47$82.47200$82.444957
1609438680$82.48$82.49$82.48$82.49200$82.445036
1609438800$82.50$82.50$82.50$82.50100$82.445066
1609438920$82.475$82.48$82.475$82.48304$82.445143
1609438980$82.48$82.48$82.475$82.475204$82.44521
1609439040$82.475$82.475$82.47$82.475600$82.445375
1609439100$82.46$82.46$82.46$82.46100$82.445346
1609439220$82.45$82.45$82.45$82.45100$82.445349
1609439280$82.44$82.45$82.44$82.45200$82.445349
1609439340$82.45$82.45$82.45$82.45200$82.445356
1609439400$82.46$82.46$82.46$82.46300$82.445397
1609439520$82.44$82.44$82.43$82.44700$82.445338
1609439580$82.43$82.44$82.43$82.44200$82.445322
1609439640$82.4497$82.45$82.445$82.4451,900$82.445375
1609439700$82.445$82.45$82.44$82.44600$82.445373
1609439760$82.44$82.44$82.43$82.43600$82.445326
1609439820$82.44$82.44$82.44$82.44100$82.445321
1609439940$82.44$82.455$82.44$82.455763$82.445348
1609440000$82.46$82.465$82.46$82.465200$82.445373
1609440060$82.46$82.46$82.46$82.46100$82.44539
1609440120$82.45$82.45$82.45$82.45100$82.445388
1609440240$82.44$82.44$82.44$82.44100$82.445382
1609440300$82.4594$82.4594$82.4594$82.4594229$82.445406
1609440360$82.45$82.46$82.45$82.46200$82.445422
1609440420$82.45$82.45$82.425$82.4251,660$82.445364
1609440480$82.425$82.425$82.425$82.425100$82.445349
1609440540$82.43$82.43$82.41$82.412,160$82.444823
1609440600$82.41$82.41$82.40$82.40200$82.444771
1609440660$82.395$82.395$82.395$82.395200$82.444692
1609440720$82.41$82.41$82.41$82.41400$82.444596
1609440780$82.40$82.41$82.40$82.401,200$82.444241
1609440840$82.41$82.41$82.41$82.41100$82.444216
1609440900$82.405$82.405$82.405$82.405123$82.444147
1609440960$82.42$82.43$82.42$82.43398$82.444116
1609441020$82.42$82.42$82.42$82.42142$82.444081
1609441080$82.425$82.425$82.425$82.425100$82.444061
1609441140$82.425$82.44$82.42$82.44654$82.444009
1609441200$82.44$82.44$82.44$82.44200$82.444007
1609441260$82.44$82.44$82.44$82.44300$82.443992
1609441440$82.45$82.45$82.44$82.44300$82.444001
1609441560$82.435$82.435$82.435$82.435100$82.443989
1609441680$82.43$82.43$82.43$82.43400$82.44394
1609441740$82.44$82.44$82.44$82.44300$82.443944
1609441800$82.41$82.41$82.41$82.41200$82.443895
1609441860$82.43$82.43$82.42$82.425855$82.443757
1609441920$82.43$82.45$82.43$82.45300$82.443765
1609441980$82.46$82.46$82.46$82.46300$82.4438
1609442040$82.47$82.47$82.47$82.47100$82.443836
1609442100$82.48$82.49$82.48$82.483,200$82.444752
1609442160$82.48$82.48$82.47$82.472,246$82.445268
1609442220$82.45$82.46$82.45$82.46600$82.445286
1609442340$82.44$82.4451$82.44$82.4451651$82.445268
1609442400$82.455$82.46$82.455$82.46565$82.445307
1609442460$82.46$82.46$82.46$82.46100$82.445317
1609442520$82.48$82.49$82.48$82.49200$82.4454
1609442580$82.48$82.48$82.48$82.48100$82.445395
1609442640$82.47$82.47$82.45$82.45300$82.445417
1609442700$82.46$82.46$82.45$82.45718$82.445464
1609442760$82.45$82.45$82.45$82.45100$82.445473
1609442820$82.465$82.465$82.465$82.465100$82.445478
1609442880$82.455$82.455$82.45$82.45200$82.445489
1609443000$82.45$82.45$82.44$82.44600$82.445494
1609443120$82.47$82.48$82.47$82.48400$82.445598
1609443180$82.47$82.49$82.47$82.49300$82.445628
1609443240$82.50$82.51$82.50$82.512,084$82.446418
1609443300$82.52$82.52$82.52$82.52300$82.446511
1609443360$82.51$82.51$82.50$82.50200$82.446588
1609443420$82.49$82.50$82.49$82.50316$82.446715
1609443480$82.50$82.50$82.50$82.50100$82.446759
1609443540$82.50$82.50$82.50$82.50100$82.446756
1609443600$82.48$82.48$82.48$82.48300$82.446825
1609443660$82.48$82.48$82.47$82.471,000$82.447016
1609443720$82.47$82.49$82.47$82.49500$82.447093
1609443780$82.48$82.48$82.48$82.48100$82.447123
1609443840$82.48$82.48$82.48$82.48200$82.447145
1609443900$82.4999$82.4999$82.49$82.49375$82.447255
1609444020$82.49$82.49$82.47$82.47733$82.447416
1609444080$82.465$82.47$82.465$82.47200$82.447455
1609444200$82.44$82.44$82.44$82.44100$82.447435
1609444260$82.43$82.44$82.43$82.44601$82.447382
1609444320$82.45$82.45$82.41$82.4199600$82.447307
1609444380$82.41$82.43$82.40$82.43400$82.44722
1609444440$82.44$82.45$82.44$82.45938$82.447218
1609444500$82.46$82.46$82.46$82.46524$82.447257
1609444560$82.48$82.49$82.47$82.47300$82.447344
1609444740$82.45$82.45$82.45$82.45144$82.447321
1609444800$82.455$82.465$82.455$82.465465$82.447354
1609444860$82.475$82.475$82.47$82.47200$82.447407
1609444920$82.47$82.475$82.47$82.47440$82.447456
1609445040$82.49$82.49$82.49$82.49200$82.447504
1609445100$82.51$82.51$82.51$82.51100$82.447577
1609445160$82.50$82.505$82.50$82.505500$82.447755
1609445220$82.51$82.51$82.51$82.51100$82.447745
1609445280$82.51$82.51$82.50$82.50300$82.447874
1609445340$82.515$82.515$82.50$82.50011,441$82.448318
1609445400$82.50$82.50$82.46$82.461,100$82.44846
1609445460$82.46$82.47$82.45$82.45900$82.448527
1609445520$82.45$82.46$82.45$82.46700$82.448565
1609445580$82.47$82.47$82.45$82.45440$82.448576
1609445640$82.44$82.44$82.44$82.44300$82.448557
1609445700$82.45$82.46$82.441$82.451,690$82.448529
1609445760$82.45$82.45$82.44$82.44300$82.448519
1609445820$82.44$82.44$82.43$82.44700$82.448478
1609445880$82.45$82.455$82.45$82.451,000$82.448492
1609445940$82.46$82.46$82.44$82.44910$82.448502
1609446000$82.44$82.44$82.44$82.44200$82.448493
1609446060$82.445$82.445$82.43$82.43944$82.448401
1609446120$82.43$82.45$82.43$82.45400$82.448395
1609446180$82.4594$82.475$82.4594$82.475300$82.448423
1609446240$82.47$82.475$82.47$82.47502$82.448486
1609446300$82.465$82.465$82.465$82.465100$82.448497
1609446360$82.47$82.49$82.47$82.491,077$82.448659
1609446420$82.48$82.485$82.47$82.471,542$82.44891
1609446480$82.49$82.49$82.485$82.485200$82.448953
1609446540$82.48$82.49$82.48$82.491,056$82.449163
1609446600$82.50$82.51$82.495$82.495544$82.449307
1609446660$82.50$82.50$82.50$82.50781$82.449558
1609446720$82.505$82.505$82.49$82.4951,000$82.449756
1609446780$82.50$82.50$82.49$82.49600$82.449974
1609446840$82.49$82.49$82.48$82.481,144$82.450142
1609446900$82.48$82.51$82.48$82.501,769$82.450578
1609446960$82.50$82.51$82.49$82.4951,255$82.450931
1609447020$82.51$82.525$82.4894$82.493,286$82.451955
1609447080$82.49$82.49$82.45$82.462,174$82.452189
1609447140$82.46$82.47$82.40$82.405,708$82.451504
1609447200$82.39$82.40$82.26$82.2725,318$82.439143
1609447260$82.265$82.27$82.23$82.244,607$82.435314
1609447320$82.2499$82.2899$82.2499$82.273,589$82.432619
1609447380$82.27$82.275$82.23$82.251,634$82.431382
1609447440$82.24$82.24$82.22$82.221,261$82.430419
1609447500$82.23$82.24$82.18$82.1855,864$82.42526
1609447560$82.185$82.22$82.16$82.164,211$82.42113
1609447620$82.16$82.185$82.16$82.163,803$82.417255
1609447680$82.17$82.205$82.17$82.204,676$82.413037
1609447740$82.20$82.22$82.12$82.129,771$82.404431
1609447800$82.13$82.20$82.13$82.158,760$82.396521
1609447860$82.1599$82.28$82.1599$82.2658,898$82.390535
1609447920$82.26$82.29$82.25$82.255,290$82.388282
1609447980$82.255$82.27$82.20$82.216,540$82.384994
1609448040$82.21$82.235$82.18$82.187,287$82.380822
1609448100$82.18$82.25$82.17$82.2214,626$82.373034
1609448160$82.22$82.26$82.22$82.2515,531$82.367028
1609448220$82.25$82.26$82.18$82.1919,346$82.35937
1609448280$82.19$82.24$82.15$82.1537,968$82.341977
1609448340$82.15$82.1899$82.03$82.03110,955$82.294418
1609448400$82.06$82.06$82.06$82.0616,085$82.286432
1609448460$82.06$82.06$82.06$82.06105$82.286396
1609448520$82.061$82.061$82.061$82.061625$82.286187
1609450500$82.06$82.06$82.06$82.061,071$82.286743
1609461000$81.75$81.75$81.75$81.75192$82.286914