RY Historical Intraday Prices

One-Minute OHLCV Data From November 12, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1636727400$105.97$105.97$105.83$105.834,313$105.951169
1636727460$105.75$105.75$105.68$105.691,248$105.892038
1636727520$105.711$105.72$105.68$105.681,637$105.851375
1636727580$105.68$105.69$105.66$105.691,600$105.819602
1636727640$105.695$105.695$105.695$105.695100$105.81828
1636727700$105.65$105.65$105.55$105.551,353$105.784496
1636727760$105.54$105.5699$105.53$105.552,000$105.746674
1636727820$105.57$105.69$105.57$105.586,850$105.698545
1636727880$105.58$105.58$105.54$105.551,300$105.689813
1636727940$105.53$105.545$105.53$105.5451,000$105.682035
1636728000$105.60$105.71$105.60$105.712,187$105.678113
1636728060$105.72$105.72$105.71$105.71600$105.679089
1636728120$105.71$105.78$105.71$105.78500$105.680324
1636728180$105.78$105.79$105.74$105.762,900$105.688494
1636728240$105.75$105.75$105.70$105.711,400$105.689418
1636728300$105.70$105.70$105.65$105.651,800$105.689066
1636728360$105.64$105.665$105.64$105.665800$105.688216
1636728420$105.67$105.68$105.67$105.68400$105.688065
1636728480$105.69$105.74$105.69$105.721,300$105.689297
1636728540$105.696$105.73$105.696$105.731,350$105.690269
1636728600$105.72$105.72$105.65$105.692,300$105.68962
1636728660$105.65$105.65$105.61$105.61592$105.688523
1636728720$105.61$105.66$105.61$105.66745$105.687705
1636728780$105.70$105.72$105.70$105.70400$105.687883
1636728840$105.692$105.692$105.65$105.661,000$105.687186
1636728900$105.64$105.65$105.63$105.65710$105.68616
1636728960$105.68$105.70$105.65$105.651,100$105.68615
1636729020$105.61$105.61$105.61$105.61300$105.685617
1636729080$105.60$105.62$105.60$105.61500$105.684566
1636729140$105.57$105.57$105.55$105.55626$105.68286
1636729200$105.55$105.57$105.55$105.57688$105.680672
1636729260$105.55$105.61$105.55$105.601,006$105.678782
1636729320$105.59$105.59$105.57$105.591,547$105.675345
1636729380$105.59$105.59$105.52$105.52607$105.673985
1636729440$105.53$105.53$105.47$105.493,171$105.661948
1636729500$105.49$105.55$105.49$105.55594$105.660468
1636729560$105.59$105.61$105.59$105.602,492$105.657579
1636729620$105.575$105.58$105.55$105.55700$105.656419
1636729680$105.59$105.61$105.59$105.591,000$105.655424
1636729740$105.57$105.62$105.57$105.5862,318$105.653697
1636729800$105.57$105.58$105.57$105.57500$105.652987
1636729860$105.51$105.52$105.49$105.492,400$105.646949
1636729920$105.50$105.54$105.49$105.54900$105.644828
1636729980$105.59$105.615$105.59$105.61802$105.6443
1636730040$105.64$105.64$105.62$105.63300$105.644239
1636730100$105.64$105.65$105.62$105.62850$105.644208
1636730160$105.61$105.62$105.59$105.611,321$105.643239
1636730220$105.60$105.61$105.60$105.61400$105.643021
1636730280$105.65$105.65$105.62$105.625400$105.64299
1636730340$105.61$105.635$105.61$105.635300$105.642889
1636730400$105.64$105.64$105.58$105.58865$105.642464
1636730460$105.58$105.58$105.55$105.55957$105.641398
1636730520$105.52$105.52$105.52$105.52289$105.640876
1636730580$105.53$105.53$105.52$105.52400$105.640193
1636730640$105.50$105.50$105.50$105.501,200$105.637614
1636730700$105.545$105.56$105.53$105.561,300$105.635938
1636730760$105.54$105.54$105.50$105.505400$105.63527
1636730820$105.53$105.54$105.53$105.541,600$105.633035
1636730880$105.50$105.50$105.50$105.50100$105.632793
1636730940$105.535$105.55$105.535$105.55464$105.632394
1636731000$105.55$105.55$105.55$105.55200$105.632168
1636731060$105.60$105.61$105.60$105.61300$105.632025
1636731120$105.62$105.62$105.62$105.62100$105.632004
1636731180$105.62$105.65$105.62$105.65200$105.632049
1636731240$105.67$105.67$105.61$105.61700$105.632128
1636731360$105.67$105.67$105.67$105.67316$105.632318
1636731420$105.68$105.68$105.66$105.66200$105.632418
1636731480$105.655$105.655$105.655$105.655100$105.632448
1636731540$105.63$105.63$105.61$105.61300$105.632399
1636731600$105.65$105.65$105.645$105.65800$105.632579
1636731660$105.65$105.65$105.63$105.63800$105.632603
1636731720$105.61$105.62$105.61$105.62301$105.63254
1636731780$105.63$105.66$105.63$105.66300$105.632569
1636731840$105.65$105.67$105.65$105.66977$105.632922
1636731900$105.66$105.66$105.66$105.66100$105.632915
1636731960$105.68$105.70$105.68$105.70353$105.633352
1636732020$105.71$105.73$105.71$105.73800$105.634265
1636732080$105.73$105.76$105.73$105.76800$105.635463
1636732200$105.74$105.74$105.69$105.69500$105.635949
1636732260$105.715$105.715$105.70$105.715300$105.63622
1636732320$105.719$105.719$105.67$105.671,788$105.6373
1636732380$105.67$105.69$105.66$105.661,931$105.637987
1636732440$105.64$105.64$105.62$105.62550$105.637964
1636732500$105.64$105.67$105.64$105.67700$105.638032
1636732560$105.68$105.69$105.66$105.661,225$105.638619
1636732620$105.66$105.675$105.66$105.67700$105.638849
1636732740$105.69$105.71$105.69$105.71300$105.639047
1636732800$105.74$105.75$105.73$105.752,180$105.641473
1636732860$105.76$105.76$105.76$105.76100$105.641658
1636732920$105.77$105.78$105.77$105.78206$105.641905
1636733040$105.80$105.81$105.80$105.81250$105.642388
1636733160$105.85$105.85$105.85$105.85100$105.642976
1636733220$105.89$105.89$105.88$105.88662$105.644327
1636733340$105.92$105.92$105.92$105.92600$105.646111
1636733400$105.91$105.92$105.89$105.89400$105.64752
1636733460$105.88$105.91$105.88$105.91200$105.647793
1636733520$105.92$105.93$105.92$105.93453$105.649087
1636733580$105.92$105.92$105.92$105.92300$105.650078
1636733640$105.92$105.94$105.90$105.942,400$105.656649
1636733700$105.94$105.98$105.94$105.981,201$105.660218
1636733760$106.01$106.01$105.99$105.991,000$105.663945
1636733820$105.9917$106.00$105.99$106.00407$105.664843
1636733880$106.00$106.00$105.98$105.981,255$105.668904
1636733940$105.99$106.02$105.99$106.021,950$105.67517
1636734000$106.01$106.01$105.98$105.98935$105.678434
1636734060$105.98$105.98$105.98$105.98531$105.679624
1636734120$105.955$105.96$105.95$105.95739$105.681724
1636734180$105.97$105.98$105.97$105.98745$105.683708
1636734240$105.99$105.99$105.99$105.99100$105.684311
1636734300$105.99$105.99$105.91$105.933,290$105.692228
1636734360$105.92$105.935$105.90$105.902,521$105.69703
1636734420$105.89$105.89$105.89$105.89300$105.697512
1636734480$105.89$105.89$105.87$105.87720$105.698711
1636734540$105.89$105.92$105.89$105.92700$105.699991
1636734660$105.94$105.95$105.91$105.911,100$105.70234
1636734720$105.92$105.92$105.92$105.92200$105.702651
1636734780$105.95$105.96$105.95$105.96300$105.703236
1636734840$105.95$105.96$105.95$105.952,300$105.708278
1636734960$105.99$105.99$105.95$105.972,347$105.713351
1636735020$105.965$105.965$105.965$105.965100$105.713469
1636735080$105.965$106.01$105.965$106.011,200$105.716253
1636735140$106.03$106.03$106.03$106.03300$105.717149
1636735200$106.04$106.04$106.04$106.04600$105.718857
1636735260$106.03$106.03$106.03$106.03124$105.719106
1636735320$106.035$106.035$106.01$106.01423$105.719986
1636735380$106.00$106.00$106.00$106.00500$105.721121
1636735440$106.00$106.00$105.985$105.985700$105.722647
1636735500$105.985$105.985$105.97$105.97221$105.723165
1636735560$106.02$106.02$106.02$106.02100$105.723389
1636735620$106.02$106.02$106.00$106.00875$105.725554
1636735680$106.00$106.00$106.00$106.00200$105.725846
1636735800$105.985$105.99$105.985$105.99300$105.72663
1636735860$105.99$106.00$105.99$106.00850$105.728313
1636735920$106.00$106.00$105.97$105.981,020$105.730401
1636735980$105.99$105.99$105.97$105.971,500$105.733378
1636736040$105.97$105.98$105.97$105.98400$105.734055
1636736100$105.97$105.97$105.95$105.96700$105.735298
1636736160$105.94$105.94$105.94$105.94100$105.735564
1636736220$105.93$105.945$105.92$105.935810$105.73665
1636736280$105.94$105.97$105.94$105.962,500$105.740922
1636736340$105.96$105.96$105.955$105.955700$105.742013
1636736400$105.95$105.985$105.95$105.9852,200$105.74566
1636736460$106.03$106.03$106.01$106.01403$105.746451
1636736520$106.01$106.01$106.01$106.01300$105.747067
1636736580$106.02$106.02$106.02$106.02100$105.747331
1636736700$105.985$105.985$105.985$105.985100$105.747541
1636736760$105.97$105.97$105.97$105.97100$105.747878
1636736820$105.96$105.96$105.93$105.932,100$105.750498
1636736880$105.94$105.95$105.94$105.95200$105.750806
1636736940$105.94$105.94$105.94$105.94250$105.75112
1636737000$105.93$105.94$105.93$105.94200$105.751383
1636737060$105.94$105.945$105.94$105.945758$105.752429
1636737120$105.945$105.96$105.945$105.96300$105.752849
1636737240$105.98$105.98$105.97$105.97800$105.754304
1636737300$105.96$105.96$105.96$105.96100$105.75444
1636737360$105.955$105.955$105.95$105.95209$105.754739
1636737420$105.94$105.945$105.92$105.921,046$105.756018
1636737480$105.92$105.92$105.89$105.89991,290$105.757437
1636737540$105.89$105.90$105.89$105.90500$105.757898
1636737600$105.90$105.91$105.90$105.91994$105.758938
1636737660$105.915$105.915$105.915$105.915100$105.758966
1636737780$105.89$105.90$105.89$105.90931$105.759839
1636737840$105.91$105.91$105.90$105.90500$105.76032
1636737900$105.90$105.90$105.89$105.89520$105.760867
1636737960$105.87$105.87$105.87$105.87400$105.7611
1636738080$105.865$105.865$105.86$105.86200$105.761279
1636738140$105.88$105.88$105.86$105.86400$105.761562
1636738200$105.87$105.875$105.87$105.875300$105.761746
1636738260$105.87$105.87$105.87$105.87190$105.762045
1636738320$105.86$105.86$105.86$105.86800$105.762433
1636738380$105.85$105.86$105.85$105.86500$105.762707
1636738440$105.8547$105.88$105.8547$105.88750$105.763201
1636738500$105.885$105.885$105.885$105.885100$105.763321
1636738560$105.88$105.88$105.87$105.87513$105.763649
1636738740$105.89$105.89$105.87$105.871,022$105.764417
1636738800$105.86$105.86$105.86$105.86900$105.764986
1636738860$105.855$105.87$105.85$105.87919$105.76557
1636738920$105.89$105.89$105.89$105.89100$105.76562
1636738980$105.90$105.90$105.86$105.865,609$105.769302
1636739040$105.84$105.85$105.815$105.842,900$105.770401
1636739100$105.85$105.88$105.85$105.88400$105.770626
1636739220$105.90$105.90$105.88$105.88293$105.770857
1636739280$105.885$105.885$105.85$105.85300$105.770994
1636739340$105.85$105.87$105.85$105.87500$105.771281
1636739400$105.91$105.91$105.91$105.91200$105.771436
1636739460$105.93$105.94$105.93$105.94600$105.772034
1636739520$105.94$105.94$105.94$105.94100$105.772136
1636739580$105.94$105.94$105.94$105.94200$105.77235
1636739640$105.96$105.96$105.93$105.93800$105.77318
1636739700$105.95$105.951$105.95$105.95800$105.774043
1636739760$105.95$105.97$105.95$105.971,900$105.776163
1636739820$105.9699$105.98$105.9699$105.98621$105.776909
1636739880$105.97$105.97$105.96$105.965409$105.777407
1636739940$105.96$105.965$105.95$105.952,070$105.779523
1636740000$105.92$105.92$105.92$105.92100$105.77957
1636740060$105.91$105.93$105.91$105.93500$105.779939
1636740120$105.93$105.93$105.92$105.93849$105.780648
1636740180$105.93$105.93$105.93$105.93200$105.780854
1636740240$105.93$105.93$105.93$105.93100$105.780905
1636740300$105.935$105.935$105.935$105.935100$105.780994
1636740480$105.935$105.935$105.9314$105.9314350$105.781298
1636740600$105.945$105.945$105.945$105.945100$105.781393
1636740660$105.96$105.96$105.96$105.96100$105.781602
1636740720$105.96$105.96$105.96$105.96315$105.781835
1636740780$105.95$105.95$105.945$105.945200$105.782014
1636740840$105.95$105.95$105.94$105.94200$105.782199
1636740900$105.935$105.935$105.935$105.935100$105.782277
1636740960$105.93$105.94$105.93$105.941,282$105.783417
1636741020$105.93$105.93$105.93$105.93412$105.783799
1636741080$105.915$105.915$105.91$105.91200$105.783897
1636741200$105.91$105.91$105.895$105.901,524$105.784881
1636741320$105.90$105.90$105.90$105.90490$105.785186
1636741380$105.885$105.89$105.885$105.89200$105.785315
1636741500$105.875$105.875$105.875$105.875100$105.78535
1636741560$105.875$105.875$105.87$105.87605$105.785673
1636741620$105.87$105.88$105.86$105.88441$105.785902
1636741680$105.89$105.89$105.89$105.89100$105.785917
1636741740$105.895$105.90$105.885$105.892,163$105.787161
1636741800$105.89$105.89$105.89$105.89200$105.78727
1636741920$105.88$105.895$105.88$105.895200$105.78738
1636741980$105.895$105.905$105.895$105.905403$105.787627
1636742040$105.90$105.90$105.90$105.90400$105.787871
1636742160$105.90$105.9203$105.90$105.9203999$105.788562
1636742280$105.925$105.925$105.925$105.925200$105.788766
1636742340$105.92$105.92$105.915$105.915390$105.788981
1636742400$105.91$105.91$105.89$105.89293$105.78916
1636742460$105.885$105.885$105.88$105.88646$105.789491
1636742520$105.88$105.88$105.88$105.88204$105.789576
1636742580$105.88$105.88$105.88$105.88100$105.789624
1636742700$105.87$105.88$105.87$105.88500$105.789948
1636742760$105.88$105.89$105.88$105.89300$105.790083
1636742820$105.91$105.91$105.91$105.91597$105.790379
1636742880$105.91$105.91$105.90$105.905798$105.790916
1636743000$105.90$105.90$105.90$105.90200$105.790978
1636743180$105.931$105.931$105.925$105.925200$105.791114
1636743240$105.925$105.925$105.925$105.925100$105.791184
1636743300$105.9386$105.9386$105.925$105.93503$105.791564
1636743420$105.94$105.94$105.94$105.94200$105.79171
1636743480$105.93$105.93$105.93$105.93518$105.792085
1636743540$105.9392$105.945$105.9392$105.945200$105.79226
1636743660$105.94$105.945$105.94$105.94900$105.793027
1636743720$105.95$105.955$105.95$105.9551,088$105.793942
1636743780$105.955$105.955$105.955$105.955100$105.79393
1636743900$105.94$105.94$105.94$105.94100$105.79414
1636743960$105.935$105.935$105.92$105.92539$105.794439
1636744080$105.92$105.94$105.92$105.941,300$105.795364
1636744140$105.95$105.96$105.95$105.96300$105.795667
1636744200$105.97$105.98$105.97$105.97740$105.796261
1636744260$105.97$105.97$105.96$105.96500$105.796732
1636744320$105.96$105.96$105.9599$105.963,131$105.799244
1636744380$105.96$105.96$105.96$105.96100$105.799373
1636744440$105.97$105.975$105.97$105.975400$105.799682
1636744500$105.96$105.965$105.96$105.9651,018$105.800481
1636744560$105.96$105.96$105.95$105.95600$105.801014
1636744620$105.945$105.945$105.945$105.945100$105.801023
1636744680$105.96$105.96$105.955$105.955200$105.801169
1636744740$105.95$105.95$105.94$105.94931,114$105.802133
1636744860$105.96$105.96$105.96$105.96400$105.802296
1636744920$105.96$105.965$105.96$105.965400$105.802596
1636745040$105.97$105.975$105.97$105.9751,400$105.803729
1636745100$105.98$105.98$105.98$105.98300$105.804006
1636745160$105.96$105.96$105.96$105.96100$105.804173
1636745220$105.94$105.945$105.94$105.94720$105.804544
1636745280$105.93$105.93$105.93$105.93100$105.804608
1636745400$105.92$105.92$105.91$105.91200$105.804721
1636745460$105.915$105.915$105.915$105.915100$105.804851
1636745520$105.905$105.91$105.905$105.91800$105.80516
1636745580$105.895$105.895$105.87$105.87500$105.805345
1636745640$105.85$105.85$105.845$105.8451,100$105.805572
1636745700$105.84$105.84$105.83$105.83700$105.805677
1636745760$105.84$105.85$105.84$105.85580$105.805774
1636745880$105.90$105.90$105.90$105.90100$105.805816
1636745940$105.90$105.93$105.90$105.921,665$105.8067
1636746000$105.91$105.91$105.90$105.901,840$105.807521
1636746060$105.89$105.89$105.89$105.89120$105.807567
1636746120$105.895$105.895$105.89$105.89300$105.807685
1636746180$105.91$105.91$105.91$105.91100$105.807733
1636746240$105.93$105.95$105.92$105.95800$105.808181
1636746300$105.94$105.95$105.94$105.95464$105.808469
1636746360$105.945$105.945$105.94$105.94900$105.809024
1636746480$105.915$105.915$105.915$105.915100$105.809068
1636746540$105.90$105.90$105.89$105.89600$105.809302
1636746600$105.90$105.905$105.90$105.905300$105.809437
1636746660$105.91$105.92$105.91$105.91431$105.809658
1636746720$105.91$105.91$105.905$105.905463$105.809864
1636746780$105.90$105.915$105.90$105.915300$105.810025
1636747020$105.92$105.92$105.92$105.92100$105.810062
1636747080$105.93$105.93$105.93$105.93100$105.810114
1636747140$105.92$105.92$105.9183$105.9183400$105.810284
1636747200$105.93$105.94$105.93$105.94300$105.810457
1636747260$105.95$105.955$105.94$105.94648$105.810864
1636747320$105.935$105.94$105.935$105.94400$105.811093
1636747380$105.94$105.97$105.94$105.971,350$105.81194
1636747440$105.98$105.987$105.98$105.987363$105.812218
1636747500$105.98$105.99$105.98$105.99500$105.812586
1636747560$105.99$105.99$105.98$105.99800$105.813266
1636747620$106.00$106.00$106.00$106.00100$105.813346
1636747680$106.00$106.00$105.99$105.99600$105.813948
1636747740$105.98$105.98$105.98$105.98200$105.813939
1636747860$105.97$106.00$105.97$106.00200$105.814084
1636747920$106.00$106.00$106.00$106.00500$105.814502
1636747980$106.01$106.03$106.01$106.03800$105.815249
1636748040$106.04$106.04$106.03$106.031,501$105.816687
1636748100$106.035$106.05$106.035$106.04500$105.81723
1636748160$106.05$106.07$106.05$106.071,210$105.818483
1636748220$106.075$106.075$106.065$106.071,000$105.819637
1636748280$106.075$106.08$106.075$106.08711$105.820407
1636748340$106.075$106.10$106.075$106.101,088$105.821808
1636748400$106.1208$106.14$106.11$106.141,478$105.82352
1636748460$106.13$106.14$106.125$106.141,757$105.825835
1636748520$106.16$106.16$106.16$106.16191$105.826164
1636748580$106.15$106.15$106.135$106.1352,800$105.829939
1636748640$106.135$106.15$106.135$106.1352,187$105.832791
1636748700$106.14$106.14$106.135$106.135900$105.83384
1636748760$106.125$106.13$106.12$106.13800$105.834789
1636748820$106.1367$106.1367$106.13$106.13943$105.836026
1636748940$106.14$106.14$106.12$106.139,268$105.846784
1636749000$106.14$106.1509$106.14$106.141,900$105.848953
1636749120$106.16$106.1801$106.16$106.18013,655$105.853517
1636749180$106.18$106.20$106.18$106.20832$105.85463
1636749240$106.20$106.205$106.195$106.205300$105.855091
1636749300$106.21$106.225$106.21$106.221,602$105.857249
1636749360$106.23$106.24$106.2201$106.22012,007$105.860088
1636749420$106.22$106.23$106.22$106.2251,243$105.861791
1636749480$106.22$106.24$106.22$106.242,406$105.865111
1636749540$106.24$106.24$106.225$106.225500$105.865794
1636749600$106.23$106.23$106.23$106.23835$105.866994
1636749660$106.2301$106.24$106.225$106.2251,957$105.869593
1636749720$106.22$106.2223$106.215$106.2223725$105.870563
1636749780$106.21$106.21$106.195$106.201,100$105.871869
1636749840$106.20$106.23$106.20$106.231,846$105.8742
1636749900$106.22$106.22$106.1959$106.1959676$105.875008
1636749960$106.19$106.1915$106.18$106.183,703$105.879118
1636750020$106.17$106.17$106.165$106.17796$105.879946
1636750080$106.17$106.18$106.16$106.1752,122$105.882182
1636750140$106.19$106.19$106.175$106.1851,100$105.883316
1636750200$106.18$106.18$106.10$106.1617,558$105.897984
1636750260$106.16$106.16$106.15$106.1552,111$105.899765
1636750320$106.16$106.17$106.1516$106.164,435$105.903539
1636750380$106.15$106.15$106.14$106.152,790$105.905741
1636750440$106.15$106.15$106.13$106.13864$105.906412
1636750500$106.14$106.17$106.14$106.162,875$105.908862
1636750560$106.17$106.20$106.165$106.194,473$105.912585
1636750620$106.18$106.18$106.16$106.1651,715$105.913962
1636750680$106.16$106.16$106.14$106.154,433$105.917205
1636750740$106.15$106.20$106.14$106.1718,757$105.931222
1636750800$106.17$106.18$106.17$106.1815,332$105.941859