RY Historical Intraday Prices

One-Minute OHLCV Data From November 10, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1636554600$106.43$106.65$106.43$106.645,498$106.498258
1636554660$106.66$106.75$106.66$106.7052,289$106.553964
1636554720$106.68$106.71$106.63$106.683,050$106.589456
1636554780$106.71$106.74$106.66$106.671,700$106.60391
1636554840$106.67$106.67$106.67$106.67100$106.606012
1636554900$106.81$106.83$106.80$106.83900$106.618322
1636554960$106.82$106.83$106.7412$106.774,025$106.659695
1636555020$106.78$106.85$106.78$106.832,215$106.679157
1636555080$106.82$106.82$106.76$106.801,465$106.686812
1636555140$106.77$106.79$106.70$106.783,429$106.693301
1636555200$106.78$106.86$106.76$106.866,941$106.720292
1636555260$106.83$106.90$106.82$106.883,854$106.736025
1636555320$106.88$106.91$106.88$106.881,200$106.741142
1636555380$106.8488$106.8488$106.8488$106.8488130$106.741668
1636555440$106.81$106.88$106.81$106.883,507$106.750175
1636555500$106.88$106.88$106.80$106.80700$106.751408
1636555560$106.77$106.78$106.76$106.764,458$106.753312
1636555620$106.725$106.76$106.725$106.763,849$106.753053
1636555680$106.72$106.75$106.685$106.6853,496$106.751126
1636555740$106.70$106.755$106.67$106.673,592$106.749208
1636555800$106.68$106.72$106.67$106.712,973$106.746098
1636555860$106.73$106.74$106.72$106.722,245$106.745754
1636555920$106.66$106.66$106.65$106.66400$106.745252
1636555980$106.67$106.70$106.65$106.672,219$106.7428
1636556040$106.66$106.67$106.66$106.671,138$106.741401
1636556100$106.70$106.71$106.70$106.71400$106.740773
1636556160$106.71$106.71$106.705$106.71400$106.740586
1636556220$106.72$106.75$106.72$106.75600$106.74048
1636556340$106.75$106.7674$106.75$106.7674428$106.74062
1636556400$106.77$106.79$106.75$106.752,053$106.741686
1636556460$106.73$106.75$106.73$106.75903$106.741637
1636556520$106.77$106.82$106.77$106.82550$106.742061
1636556580$106.82$106.83$106.80$106.82936$106.743004
1636556640$106.79$106.81$106.79$106.81295$106.743145
1636556700$106.79$106.79$106.77$106.791,350$106.743748
1636556760$106.7713$106.7713$106.76$106.76400$106.74387
1636556820$106.75$106.7666$106.74$106.74525$106.743961
1636556880$106.735$106.735$106.71$106.71305$106.743842
1636556940$106.72$106.72$106.68$106.685300$106.74367
1636557000$106.6882$106.6882$106.6455$106.6455588$106.742963
1636557060$106.67$106.69$106.67$106.68500$106.742622
1636557120$106.67$106.67$106.61$106.61430$106.742021
1636557180$106.59$106.59$106.55$106.551,346$106.739242
1636557240$106.58$106.61$106.58$106.611,201$106.737088
1636557300$106.6257$106.67$106.62$106.6511,126$106.724391
1636557360$106.66$106.68$106.66$106.671,010$106.723762
1636557420$106.69$106.70$106.69$106.701,473$106.723317
1636557480$106.71$106.72$106.71$106.72225$106.723304
1636557540$106.73$106.73$106.73$106.73200$106.723317
1636557600$106.73$106.73$106.72$106.721,000$106.723353
1636557660$106.7119$106.721$106.7119$106.72634$106.723303
1636557720$106.71$106.75$106.71$106.741,000$106.723432
1636557780$106.70$106.70$106.68$106.68700$106.723188
1636557840$106.675$106.6876$106.67$106.67359$106.723031
1636557900$106.62$106.6536$106.62$106.6536608$106.722503
1636557960$106.67$106.70$106.67$106.70300$106.722384
1636558020$106.68$106.699$106.68$106.699300$106.722292
1636558080$106.67$106.68$106.67$106.68400$106.722087
1636558140$106.67$106.67$106.65$106.65500$106.72178
1636558200$106.64$106.66$106.63$106.65600$106.721339
1636558260$106.65$106.65$106.58$106.59400$106.720895
1636558320$106.59$106.59$106.56$106.56900$106.719573
1636558380$106.59$106.59$106.59$106.59200$106.719337
1636558440$106.60$106.649$106.60$106.649310$106.719071
1636558500$106.65$106.71$106.65$106.71400$106.718959
1636558560$106.72$106.7234$106.72$106.72525$106.71897
1636558620$106.74$106.74$106.74$106.74100$106.718992
1636558680$106.725$106.725$106.70$106.70400$106.718964
1636558860$106.75$106.76$106.75$106.76816$106.719226
1636558920$106.77$106.77$106.72$106.72680$106.719499
1636558980$106.7237$106.7237$106.7237$106.7237130$106.71952
1636559040$106.72$106.72$106.72$106.72900$106.719513
1636559100$106.72$106.7628$106.71$106.76281,517$106.719501
1636559160$106.78$106.84$106.78$106.831,530$106.720906
1636559220$106.85$106.85$106.85$106.85600$106.721523
1636559280$106.81$106.81$106.81$106.81200$106.721682
1636559340$106.78$106.79$106.76$106.763,180$106.723382
1636559400$106.72$106.75$106.72$106.75584$106.723467
1636559460$106.73$106.73$106.73$106.73100$106.723454
1636559520$106.70$106.73$106.69$106.733,000$106.723026
1636559580$106.7283$106.7283$106.7283$106.7283150$106.723037
1636559640$106.71$106.73$106.71$106.73385$106.72304
1636559700$106.72$106.72$106.69$106.69730$106.722986
1636559820$106.72$106.73$106.72$106.72782$106.723002
1636559880$106.6991$106.6991$106.67$106.67651$106.72282
1636559940$106.67$106.68$106.67$106.68500$106.722625
1636560000$106.70$106.70$106.67$106.671,000$106.72222
1636560060$106.66$106.68$106.66$106.68200$106.722144
1636560120$106.68$106.68$106.68$106.68100$106.7221
1636560180$106.72$106.74$106.72$106.721,600$106.72212
1636560240$106.72$106.72$106.72$106.72300$106.722119
1636560300$106.73$106.73$106.69$106.69400$106.722092
1636560360$106.68$106.68$106.64$106.652,030$106.72102
1636560420$106.66$106.67$106.66$106.67609$106.72079
1636560480$106.68$106.68$106.68$106.68150$106.720721
1636560540$106.69$106.70$106.68$106.70600$106.720633
1636560600$106.70$106.73$106.70$106.73900$106.720609
1636560660$106.73$106.73$106.72$106.73800$106.720619
1636560720$106.71$106.71$106.71$106.71200$106.720603
1636560780$106.73$106.73$106.73$106.73200$106.720622
1636560840$106.74$106.745$106.74$106.745700$106.720726
1636560900$106.735$106.735$106.735$106.735200$106.720757
1636561020$106.76$106.76$106.75$106.76600$106.720926
1636561200$106.75$106.75$106.70$106.701,300$106.721008
1636561260$106.68$106.69$106.68$106.69500$106.720874
1636561320$106.68$106.696$106.68$106.696424$106.720797
1636561380$106.70$106.73$106.70$106.73800$106.720718
1636561440$106.73$106.74$106.73$106.74300$106.720765
1636561500$106.74$106.74$106.73$106.73492$106.720802
1636561560$106.71$106.71$106.71$106.71200$106.720772
1636561620$106.67$106.67$106.67$106.67420$106.72063
1636561680$106.65$106.66$106.65$106.662,247$106.719477
1636561800$106.62$106.62$106.62$106.62100$106.719419
1636561860$106.59$106.59$106.59$106.59100$106.71931
1636561920$106.56$106.564$106.55$106.5641,300$106.71785
1636561980$106.57$106.58$106.56$106.582,027$106.71575
1636562040$106.60$106.64$106.60$106.631,431$106.71483
1636562100$106.64$106.65$106.61$106.61812$106.714341
1636562220$106.60$106.60$106.593$106.593257$106.714135
1636562280$106.59$106.59$106.59$106.59100$106.714034
1636562400$106.56$106.57$106.56$106.57750$106.713221
1636562460$106.585$106.595$106.57$106.57363$106.712966
1636562520$106.55$106.55$106.55$106.55100$106.712833
1636562640$106.54$106.54$106.54$106.54588$106.712143
1636562700$106.54$106.57$106.54$106.57200$106.711873
1636562760$106.57$106.57$106.56$106.56300$106.711618
1636562940$106.55$106.56$106.54$106.56403$106.711127
1636563000$106.55$106.565$106.55$106.565400$106.710738
1636563060$106.59$106.59$106.59$106.59200$106.710624
1636563120$106.59$106.60$106.585$106.5852,259$106.708933
1636563180$106.60$106.60$106.575$106.58592$106.708406
1636563240$106.58$106.58$106.575$106.575200$106.708236
1636563300$106.57$106.62$106.565$106.621,800$106.70691
1636563360$106.61$106.63$106.61$106.63500$106.706633
1636563480$106.65$106.65$106.65$106.65399$106.706485
1636563600$106.66$106.66$106.65$106.651,050$106.706138
1636563660$106.65$106.66$106.65$106.66200$106.706069
1636563720$106.63$106.63$106.63$106.63200$106.705958
1636563840$106.60$106.60$106.60$106.60200$106.705839
1636563900$106.62$106.62$106.61$106.622,700$106.704275
1636563960$106.62$106.62$106.62$106.62100$106.704266
1636564020$106.62$106.62$106.62$106.62108$106.704245
1636564080$106.61$106.61$106.60$106.60200$106.704049
1636564140$106.6013$106.6013$106.60$106.60200$106.703986
1636564200$106.60$106.61$106.60$106.601,349$106.70302
1636564260$106.62$106.62$106.61$106.61394$106.702894
1636564320$106.60$106.60$106.59$106.59705$106.702404
1636564380$106.57$106.57$106.57$106.57300$106.702177
1636564440$106.56$106.59$106.55$106.59805$106.701555
1636564500$106.59$106.60$106.59$106.60856$106.700913
1636564680$106.605$106.605$106.605$106.605112$106.700806
1636564740$106.59$106.59$106.58$106.58650$106.70045
1636564800$106.585$106.59$106.585$106.59200$106.70029
1636564860$106.57$106.57$106.55$106.555900$106.699492
1636564920$106.55$106.55$106.52$106.521,459$106.698072
1636564980$106.52$106.53$106.52$106.53895$106.69717
1636565100$106.50$106.50$106.50$106.50600$106.696449
1636565160$106.495$106.495$106.495$106.495100$106.69629
1636565280$106.52$106.52$106.52$106.52106$106.696195
1636565400$106.49$106.50$106.49$106.50391$106.695587
1636565460$106.52$106.53$106.52$106.53200$106.695532
1636565520$106.52$106.52$106.52$106.52400$106.695123
1636565580$106.52$106.53$106.52$106.53500$106.694606
1636565640$106.53$106.57$106.53$106.571,000$106.693872
1636565700$106.59$106.59$106.58$106.58600$106.693455
1636565820$106.55$106.55$106.55$106.55300$106.693244
1636565880$106.57$106.57$106.57$106.57108$106.693162
1636565940$106.60$106.60$106.59$106.591,567$106.692246
1636566000$106.58$106.59$106.58$106.59500$106.691994
1636566060$106.57$106.57$106.57$106.57100$106.691896
1636566120$106.5688$106.5688$106.5688$106.5688475$106.69159
1636566180$106.57$106.58$106.57$106.571,400$106.690656
1636566240$106.56$106.56$106.55$106.56606$106.690167
1636566360$106.55$106.55$106.52$106.52611$106.68962
1636566480$106.52$106.52$106.49$106.49200$106.689411
1636566540$106.48$106.48$106.48$106.48300$106.689082
1636566600$106.47$106.51$106.47$106.503,200$106.685857
1636566660$106.51$106.51$106.51$106.51500$106.685368
1636566720$106.52$106.52$106.50$106.501,100$106.684347
1636566780$106.48$106.48$106.48$106.48400$106.683898
1636566840$106.4873$106.49$106.4873$106.49483$106.683387
1636566900$106.50$106.52$106.50$106.521,308$106.682115
1636566960$106.53$106.55$106.53$106.55404$106.681815
1636567020$106.55$106.55$106.54$106.54700$106.681268
1636567200$106.525$106.54$106.525$106.54200$106.681154
1636567260$106.52$106.52$106.52$106.52400$106.680814
1636567320$106.515$106.52$106.50$106.50500$106.6803
1636567440$106.52$106.52$106.50$106.5051,000$106.679422
1636567500$106.48$106.48$106.44$106.451,152$106.678065
1636567560$106.43$106.43$106.41$106.41846$106.676837
1636567620$106.43$106.43$106.40$106.40853,889$106.671395
1636567680$106.395$106.395$106.39$106.395700$106.670214
1636567740$106.39$106.42$106.39$106.41802$106.669351
1636567800$106.40$106.43$106.40$106.43660$106.668479
1636567860$106.4477$106.4477$106.4477$106.4477100$106.668357
1636567920$106.45$106.46$106.45$106.46200$106.668076
1636567980$106.45$106.45$106.42$106.42011,000$106.666881
1636568040$106.41$106.41$106.38$106.39291,951$106.664205
1636568100$106.39$106.39$106.37$106.37202$106.663924
1636568160$106.375$106.375$106.37$106.37200$106.663573
1636568220$106.40$106.41$106.40$106.401,889$106.661194
1636568280$106.37$106.37$106.37$106.37100$106.661059
1636568340$106.38$106.38$106.35$106.351,575$106.658716
1636568400$106.315$106.32$106.315$106.32300$106.658185
1636568460$106.31$106.31$106.31$106.31200$106.657635
1636568520$106.36$106.36$106.36$106.36300$106.65747
1636568580$106.3589$106.36$106.35$106.361,029$106.655955
1636568640$106.35$106.36$106.35$106.36300$106.655442
1636568700$106.35$106.39$106.35$106.392,800$106.651816
1636568760$106.38$106.40$106.37$106.40500$106.651083
1636568820$106.41$106.42$106.40$106.401,700$106.649102
1636568880$106.38$106.38$106.38$106.38100$106.648912
1636568940$106.40$106.405$106.39$106.4051,600$106.647194
1636569000$106.39$106.41$106.39$106.401,142$106.645845
1636569060$106.375$106.375$106.375$106.375200$106.645607
1636569120$106.38$106.38$106.38$106.38300$106.645193
1636569180$106.39$106.41$106.39$106.41629$106.644522
1636569240$106.41$106.41$106.3992$106.3992320$106.644154
1636569300$106.38$106.38$106.36$106.3641510$106.643517
1636569420$106.37$106.39$106.37$106.39513$106.642868
1636569480$106.36$106.36$106.34$106.34214$106.642487
1636569540$106.32$106.33$106.32$106.331,189$106.640423
1636569600$106.33$106.34$106.33$106.34200$106.640331
1636569660$106.34$106.34$106.34$106.34299$106.640155
1636569720$106.34$106.36$106.34$106.36508$106.639444
1636569780$106.3544$106.36$106.3528$106.36453$106.638814
1636569840$106.33$106.3388$106.32$106.32889$106.63743
1636569900$106.325$106.325$106.31$106.31439$106.636856
1636569960$106.29$106.29$106.25$106.273,432$106.631247
1636570020$106.27$106.30$106.27$106.30325$106.630763
1636570080$106.31$106.32$106.30$106.301,600$106.62855
1636570140$106.28$106.28$106.25$106.283,289$106.623207
1636570200$106.27$106.27$106.25$106.252,300$106.619729
1636570260$106.23$106.26$106.21$106.2329,188$106.576135
1636570320$106.23$106.26$106.21$106.2430,252$106.540703
1636570380$106.23$106.26$106.23$106.238,469$106.532329
1636570440$106.24$106.24$106.23$106.241,200$106.531134
1636570500$106.25$106.26$106.23$106.23849$106.530343
1636570560$106.22$106.27$106.21$106.272,158$106.52819
1636570620$106.27$106.27$106.26$106.261,546$106.52677
1636570680$106.27$106.31$106.27$106.311,366$106.525801
1636570740$106.31$106.31$106.30$106.31788$106.525181
1636570800$106.29$106.29$106.245$106.25181,300$106.524114
1636570860$106.25$106.25$106.22$106.22400$106.523502
1636570920$106.19$106.19$106.17$106.17553$106.523008
1636570980$106.16$106.16$106.16$106.16196$106.522786
1636571040$106.145$106.16$106.145$106.161,100$106.521557
1636571100$106.15$106.17$106.1328$106.172,396$106.518684
1636571160$106.17$106.17$106.13$106.1410,493$106.50638
1636571220$106.14$106.14$106.11$106.112,312$106.503598
1636571280$106.10$106.15$106.09$106.153,212$106.499873
1636571340$106.13$106.14$106.13$106.134,365$106.495124
1636571460$106.09$106.099$106.08$106.082,685$106.491843
1636571520$106.085$106.0974$106.085$106.0974225$106.491575
1636571580$106.10$106.105$106.09$106.1052,919$106.488194
1636571700$106.08$106.08$106.08$106.08100$106.488017
1636571760$106.10$106.12$106.10$106.12700$106.487263
1636571820$106.12$106.17$106.12$106.171,177$106.486078
1636571880$106.16$106.16$106.15$106.15900$106.485234
1636571940$106.13$106.14$106.11$106.11400$106.484635
1636572000$106.09$106.11$106.09$106.101,043$106.483558
1636572060$106.12$106.12$106.12$106.12350$106.483241
1636572120$106.14$106.14$106.10$106.10554$106.482586
1636572180$106.10$106.10$106.10$106.10300$106.482286
1636572240$106.11$106.11$106.11$106.11100$106.482193
1636572300$106.11$106.13$106.11$106.11636$106.481562
1636572360$106.13$106.13$106.12$106.12300$106.481241
1636572420$106.11$106.11$106.10$106.10423$106.480643
1636572480$106.07$106.07$106.07$106.07100$106.480673
1636572540$106.06$106.06$106.06$106.06324$106.480279
1636572600$106.09$106.09$106.06$106.061,100$106.478824
1636572660$106.05$106.06$106.0493$106.052,453$106.475871
1636572720$106.06$106.07$106.05$106.064,766$106.47034
1636572780$106.08$106.08$106.07$106.071,112$106.469032
1636572840$106.06$106.06$106.03$106.031,600$106.467209
1636572900$106.01$106.03$106.01$106.033,995$106.462218
1636572960$106.04$106.05$106.04$106.051,634$106.460366
1636573020$106.05$106.06$106.04$106.061,031$106.459104
1636573080$106.05$106.05$106.03$106.032,718$106.45607
1636573140$105.99$106.00$105.99$106.00812$106.454965
1636573200$106.00$106.00$105.99$105.99500$106.454422
1636573260$105.99$105.99$105.98$105.98400$106.453734
1636573380$105.965$105.965$105.94$105.94754$106.452915
1636573440$105.93$105.945$105.93$105.933,600$106.44793
1636573500$105.92$105.97$105.91$105.971,231$106.446138
1636573560$105.98$105.99$105.98$105.98700$106.445377
1636573620$105.995$106.03$105.995$106.012,509$106.442551
1636573680$106.00$106.00$105.98$105.992,569$106.439487
1636573740$106.00$106.025$105.98$105.981,119$106.438099
1636573800$105.98$105.99$105.97$105.991,073$106.436934
1636573860$105.98$105.99$105.98$105.99901$106.435874
1636573920$106.00$106.01$106.00$106.011,091$106.434338
1636573980$106.04$106.04$106.04$106.04100$106.434265
1636574040$106.03$106.03$106.02$106.03528$106.433701
1636574100$106.04$106.05$106.04$106.0498804$106.432467
1636574160$106.05$106.055$106.03$106.031,000$106.431427
1636574220$106.03$106.03$106.02$106.0211623$106.43082
1636574280$106.02$106.02$106.005$106.01796$106.42996
1636574340$106.03$106.03$105.99$105.995904$106.428833
1636574400$105.97$106.02$105.97$106.021,117$106.427638
1636574460$105.99$106.00$105.99$106.00800$106.426794
1636574520$105.99$105.99$105.95$105.951,102$106.425543
1636574580$105.97$105.97$105.95$105.951,406$106.423704
1636574640$105.94$105.955$105.94$105.955708$106.423017
1636574700$105.93$105.94$105.93$105.94630$106.422246
1636574760$105.95$105.98$105.95$105.98631$106.421493
1636574820$105.9999$106.00$105.9999$106.00438$106.420972
1636574880$105.98$105.98$105.98$105.98100$106.420922
1636574940$105.97$105.97$105.95$105.951,900$106.418651
1636575000$105.9671$105.97$105.9671$105.97400$106.418238
1636575060$105.98$105.98$105.98$105.98100$106.418063
1636575120$105.985$105.985$105.985$105.985200$106.417908
1636575180$105.98$105.98$105.98$105.98100$106.417817
1636575240$105.98$105.98$105.965$105.97845$106.416852
1636575300$105.96$106.00$105.95$106.001,047$106.41574
1636575360$106.025$106.025$106.01$106.01500$106.41521
1636575420$106.0032$106.0032$106.0032$106.0032373$106.414626
1636575480$106.04$106.05$106.04$106.05200$106.414587
1636575540$106.06$106.06$106.06$106.06790$106.413876
1636575600$106.07$106.11$106.07$106.113,730$106.410956
1636575720$106.10$106.10$106.05$106.051,951$106.409322
1636575780$106.02$106.03$106.02$106.03871$106.408542
1636575840$106.03$106.035$106.00$106.012,740$106.405802
1636575900$106.03$106.06$106.03$106.06400$106.405584
1636575960$106.06$106.07$106.06$106.07986$106.404736
1636576020$106.08$106.09$106.08$106.091,678$106.403349
1636576080$106.09$106.09$106.07$106.07726$106.402898
1636576140$106.06$106.06$106.04$106.05915$106.402076
1636576200$106.06$106.07$106.05$106.05840$106.401392
1636576260$106.06$106.065$106.05$106.06415$106.400839
1636576320$106.0701$106.0701$106.06$106.07805$106.400447
1636576380$106.05$106.06$106.04$106.051,564$106.39916
1636576440$106.05$106.05$106.04$106.041,029$106.398281
1636576500$106.035$106.04$106.035$106.042,878$106.395778
1636576560$106.04$106.04$106.005$106.022,200$106.393916
1636576620$106.02$106.02$106.02$106.02650$106.393308
1636576680$106.04$106.0401$106.035$106.0351,018$106.392513
1636576740$106.035$106.04$106.035$106.04600$106.39199
1636576800$106.0401$106.08$106.0401$106.07929$106.391187
1636576860$106.06$106.06$106.02$106.022,011$106.389645
1636576920$106.01$106.015$106.01$106.015400$106.389289
1636576980$106.02$106.02$106.01$106.022,168$106.387465
1636577040$106.02$106.0395$106.02$106.022,354$106.385521
1636577100$106.015$106.02$105.98$105.981,523$106.384198
1636577160$105.98$105.98$105.98$105.981,616$106.382691
1636577220$105.99$106.03$105.98$106.033,767$106.379479
1636577280$106.03$106.03$106.00$106.012,874$106.377137
1636577340$106.00$106.00$105.99$105.992,316$106.375101
1636577400$106.00$106.05$105.99$105.994,877$106.371327
1636577460$105.985$106.02$105.97$106.022,995$106.368857
1636577520$106.0101$106.0301$106.01$106.03011,301$106.367862
1636577580$106.035$106.06$106.03$106.0552,839$106.365649
1636577640$106.07$106.08$106.055$106.06013,302$106.363539
1636577700$106.06$106.0601$106.03$106.0310,033$106.356732
1636577760$106.035$106.035$106.00$106.004,494$106.353607
1636577820$106.00$106.03$105.99$105.996,194$106.349226
1636577880$105.99$106.005$105.97$106.006,175$106.344745
1636577940$105.99$106.01$105.92$105.9615,823$106.332837
1636578000$105.96$105.96$105.94$105.9423,364$106.312838