RY Historical Intraday Prices

One-Minute OHLCV Data From November 16, 2021.

  1. NYSE
    2. >
  2. RY
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1637086320$105.94$105.94$105.94$105.94100$105.620298
1637084700$105.9282$105.93$105.92$105.93554$105.597974
1637084760$105.94$105.94$105.93$105.93204$105.59876
1637084820$105.9199$105.93$105.9199$105.93381$105.599279
1637084880$105.93$105.93$105.93$105.931,000$105.600871
1637086380$105.93$105.93$105.93$105.93100$105.620437
1637086500$105.92$105.92$105.92$105.92631$105.621277
1637085900$105.92$105.92$105.92$105.92400$105.613701
1637086260$105.92$105.92$105.92$105.92201$105.620084
1637085840$105.915$105.92$105.915$105.92400$105.612962
1637086620$105.91$105.915$105.91$105.91606$105.622442
1637086560$105.91$105.91$105.91$105.91100$105.621404
1637094120$105.885$105.91$105.8801$105.911,617$105.669791
1637086200$105.91$105.91$105.91$105.91200$105.619763
1637086020$105.91$105.92$105.905$105.9051,700$105.617707
1637085780$105.90$105.90$105.90$105.90400$105.612267
1637084640$105.90$105.90$105.90$105.90108$105.596972
1637085000$105.89$105.90$105.89$105.90585$105.602498
1637085960$105.915$105.915$105.90$105.90900$105.615035
1637086080$105.89$105.90$105.88$105.90500$105.618571
1637094000$105.851$105.895$105.851$105.8951,492$105.667888
1637086140$105.90$105.90$105.891$105.891572$105.619356
1637094060$105.90$105.90$105.89$105.89778$105.668512
1637084940$105.8863$105.8863$105.885$105.885300$105.601521
1637084580$105.88$105.89$105.87$105.881,020$105.596778
1637094180$105.91$105.91$105.88$105.88829$105.670482
1637085600$105.88$105.88$105.88$105.88200$105.611276
1637085060$105.90$105.90$105.88$105.881,300$105.604523
1637085540$105.875$105.875$105.875$105.875200$105.611018
1637084520$105.88$105.88$105.8745$105.8745576$105.595237
1637085480$105.87$105.87$105.87$105.87700$105.610685
1637085720$105.87$105.87$105.87$105.87300$105.611688
1637094240$105.875$105.875$105.85$105.8601430$105.670712
1637084460$105.86$105.86$105.86$105.86900$105.594354
1637080440$105.857$105.857$105.857$105.857200$105.526004
1637093280$105.86$105.86$105.855$105.855765$105.660459
1637094300$105.87$105.88$105.8501$105.85011,213$105.671526
1637079780$105.87$105.87$105.85$105.8501550$105.51662
1637085120$105.86$105.86$105.83$105.851,400$105.606322
1637079720$105.85$105.85$105.85$105.85200$105.515289
1637093940$105.80$105.85$105.80$105.851,100$105.666735
1637084400$105.83$105.85$105.83$105.85200$105.592904
1637084280$105.85$105.85$105.85$105.85301$105.592363
1637080740$105.85$105.85$105.85$105.85375$105.531192
1637079840$105.88$105.88$105.84$105.85880$105.51892
1637073000$105.81$105.87$105.79$105.856,262$105.815317
1637093340$105.85$105.85$105.845$105.845800$105.661075
1637085420$105.84$105.845$105.84$105.845500$105.609705
1637083920$105.84$105.845$105.84$105.845600$105.589027
1637080380$105.84$105.84$105.84$105.84100$105.525616
1637084340$105.84$105.84$105.84$105.84220$105.592657
1637093040$105.83$105.85$105.83$105.84900$105.656831
1637093100$105.835$105.84$105.83$105.84718$105.657292
1637093160$105.84$105.84$105.83$105.841,100$105.658026
1637093220$105.85$105.85$105.83$105.842,851$105.659971
1637085240$105.84$105.84$105.84$105.841,100$105.6085
1637085300$105.8399$105.8399$105.8399$105.8399200$105.608734
1637093760$105.835$105.835$105.835$105.835100$105.665312
1637093700$105.81$105.84$105.81$105.835803$105.665149
1637093460$105.83$105.835$105.82$105.8352,200$105.662506
1637093400$105.83$105.835$105.83$105.835300$105.6612
1637083440$105.835$105.835$105.835$105.835211$105.58337
1637083500$105.83$105.83$105.83$105.83500$105.584104
1637085360$105.83$105.83$105.83$105.83300$105.609088
1637080980$105.84$105.84$105.83$105.83500$105.533258
1637080920$105.83$105.83$105.83$105.83100$105.532129
1637084220$105.83$105.83$105.83$105.83600$105.591883
1637080680$105.82$105.83$105.82$105.83200$105.530167
1637083860$105.83$105.83$105.83$105.83100$105.58815
1637087880$105.83$105.83$105.83$105.83100$105.632561
1637094360$105.855$105.855$105.83$105.83700$105.671967
1637079660$105.82$105.83$105.82$105.831,100$105.514735
1637083380$105.83$105.83$105.83$105.83300$105.583092
1637079900$105.84$105.84$105.83$105.83500$105.520126
1637073120$105.69$105.83$105.69$105.8252,503$105.801514
1637080620$105.815$105.825$105.815$105.825600$105.529782
1637080500$105.845$105.85$105.825$105.825931$105.528277
1637085180$105.84$105.84$105.8201$105.8201675$105.607195
1637083560$105.83$105.84$105.82$105.82982$105.585496
1637083740$105.81$105.82$105.81$105.82300$105.587329
1637083800$105.82$105.82$105.82$105.82532$105.588003
1637080560$105.82$105.82$105.82$105.82100$105.528411
1637084100$105.81$105.82$105.81$105.82500$105.59049
1637080080$105.815$105.82$105.81$105.82300$105.524152
1637082300$105.82$105.82$105.82$105.821,300$105.574603
1637088360$105.82$105.82$105.82$105.82100$105.633777
1637087700$105.82$105.82$105.82$105.82100$105.632695
1637094480$105.81$105.8166$105.8001$105.81661,000$105.672604
1637084160$105.815$105.815$105.815$105.815451$105.591084
1637094540$105.82$105.82$105.81$105.8151,111$105.673153
1637092980$105.82$105.82$105.81$105.8151,328$105.656206
1637083260$105.81$105.81$105.81$105.81200$105.582721
1637081100$105.79$105.82$105.79$105.81583$105.536081
1637080860$105.82$105.82$105.81$105.81300$105.531719
1637094420$105.81$105.815$105.81$105.81410$105.672138
1637088780$105.81$105.81$105.81$105.81200$105.635808
1637080140$105.81$105.81$105.81$105.81100$105.524369
1637080020$105.795$105.81$105.795$105.81800$105.523489
1637079960$105.84$105.84$105.81$105.81700$105.521797
1637088420$105.81$105.81$105.81$105.81606$105.634301
1637086680$105.88$105.88$105.81$105.812,501$105.625229
1637083980$105.82$105.82$105.81$105.81405$105.589598
1637083680$105.8021$105.81$105.8021$105.81206$105.586987
1637092920$105.79$105.81$105.79$105.81400$105.65539
1637087940$105.82$105.82$105.81$105.81827$105.633211
1637084040$105.81$105.81$105.81$105.81100$105.589776
1637088480$105.80$105.805$105.80$105.805600$105.634756
1637081160$105.805$105.805$105.805$105.805222$105.536486
1637083140$105.8009$105.8009$105.8009$105.8009335$105.581956
1637082360$105.80$105.80$105.80$105.80200$105.574934
1637081280$105.81$105.81$105.80$105.801,400$105.539545
1637081220$105.81$105.81$105.80$105.80200$105.53709
1637087520$105.805$105.81$105.80$105.801,600$105.632143
1637081040$105.815$105.815$105.79$105.80959$105.534964
1637082120$105.80$105.80$105.80$105.80700$105.565357
1637087640$105.80$105.80$105.80$105.80201$105.63241
1637082540$105.80$105.80$105.80$105.80500$105.577088
1637093520$105.82$105.82$105.80$105.80400$105.662752
1637092680$105.78$105.80$105.78$105.80905$105.65198
1637088720$105.79$105.80$105.79$105.801,100$105.635621
1637083200$105.81$105.81$105.80$105.80300$105.582349
1637082600$105.805$105.805$105.80$105.80240$105.5772
1637093880$105.81$105.81$105.79$105.801,700$105.666162
1637080200$105.84$105.84$105.80$105.80400$105.525426
1637093820$105.82$105.82$105.80$105.80300$105.665406
1637087460$105.78$105.80$105.78$105.80400$105.630798
1637082660$105.80$105.80$105.79$105.80400$105.577724
1637082960$105.80$105.80$105.80$105.80300$105.579281
1637083620$105.81$105.81$105.80$105.80892$105.586625
1637093640$105.79$105.80$105.79$105.80200$105.664679
1637094600$105.7801$105.805$105.775$105.79532,852$105.674336
1637088900$105.7892$105.795$105.7892$105.795632$105.636679
1637094660$105.82$105.82$105.7915$105.7915828$105.674746
1637092740$105.81$105.81$105.79$105.79400$105.652217
1637081340$105.79$105.79$105.79$105.79200$105.539904
1637089140$105.81$105.81$105.79$105.79500$105.637914
1637079600$105.79$105.79$105.79$105.79100$105.512203
1637088840$105.79$105.79$105.79$105.79625$105.636177
1637093580$105.77$105.79$105.75$105.794,413$105.664586
1637082480$105.79$105.79$105.79$105.79300$105.576186
1637088300$105.79$105.79$105.79$105.79100$105.633697
1637092860$105.80$105.80$105.78$105.795,800$105.655167
1637086920$105.79$105.79$105.785$105.791,100$105.627825
1637088000$105.79$105.79$105.79$105.79100$105.633315
1637086860$105.77$105.79$105.77$105.79200$105.626941
1637092620$105.765$105.78$105.765$105.78700$105.651594
1637081460$105.78$105.78$105.78$105.78200$105.541051
1637094720$105.79$105.79$105.78$105.783,472$105.675981
1637086800$105.75$105.78$105.75$105.781,000$105.626825
1637082420$105.78$105.78$105.78$105.78734$105.575807
1637087280$105.77$105.78$105.77$105.78447$105.630342
1637083080$105.77$105.78$105.77$105.775800$105.58152
1637081580$105.76$105.77$105.76$105.774,659$105.560176
1637094780$105.77$105.78$105.77$105.771,478$105.676425
1637089980$105.77$105.77$105.77$105.77100$105.641758
1637087400$105.77$105.77$105.77$105.77200$105.630591
1637088960$105.77$105.77$105.77$105.77371$105.636877
1637088060$105.77$105.77$105.77$105.77100$105.633351
1637089080$105.77$105.77$105.77$105.77298$105.637626
1637088180$105.78$105.78$105.77$105.77400$105.633618
1637089260$105.77$105.77$105.77$105.77400$105.639795
1637081520$105.76$105.77$105.76$105.77400$105.54166
1637082780$105.77$105.77$105.77$105.77100$105.579051
1637082900$105.76$105.77$105.76$105.77200$105.578796
1637079360$105.78$105.79$105.77$105.771,125$105.510574
1637092440$105.77$105.77$105.77$105.77200$105.650035
1637082720$105.78$105.78$105.77$105.77600$105.57862
1637089200$105.78$105.78$105.76$105.762,822$105.639542
1637089920$105.753$105.76$105.753$105.76604$105.641673
1637089020$105.76$105.765$105.76$105.76869$105.63737
1637083020$105.78$105.78$105.76$105.761,257$105.580587
1637073180$105.81$105.81$105.75$105.762,000$105.798655
1637079540$105.77$105.78$105.76$105.76400$105.511775
1637089440$105.765$105.765$105.76$105.761,000$105.640541
1637078520$105.76$105.76$105.76$105.76100$105.497938
1637086740$105.80$105.80$105.75$105.761,300$105.626128
1637087220$105.7401$105.76$105.7401$105.76694$105.629959
1637087340$105.76$105.76$105.76$105.76100$105.630354
1637081640$105.79$105.79$105.76$105.76400$105.560526
1637089380$105.76$105.76$105.76$105.76400$105.64
1637079480$105.75$105.755$105.75$105.755200$105.510984
1637089860$105.755$105.755$105.755$105.755200$105.641388
1637081400$105.76$105.76$105.7542$105.7542500$105.540723
1637089800$105.7407$105.75$105.7407$105.75271$105.641232
1637090220$105.7484$105.75$105.7484$105.751,200$105.643171
1637081700$105.76$105.76$105.75$105.75544$105.561163
1637081820$105.75$105.75$105.75$105.75600$105.562437
1637087100$105.74$105.75$105.74$105.75300$105.629314
1637086980$105.75$105.75$105.75$105.75437$105.628088
1637078400$105.73$105.75$105.73$105.75601$105.494877
1637090160$105.74$105.75$105.74$105.751,502$105.642592
1637092560$105.75$105.75$105.75$105.75200$105.651155
1637090280$105.75$105.75$105.75$105.75200$105.643255
1637089560$105.75$105.75$105.75$105.75300$105.640795
1637089680$105.75$105.75$105.75$105.75100$105.640837
1637089500$105.75$105.75$105.75$105.75200$105.640673
1637078580$105.7408$105.745$105.7408$105.745534$105.499147
1637078880$105.7516$105.7516$105.74$105.745308$105.502911
1637087160$105.74$105.745$105.74$105.745450$105.629558
1637087040$105.702$105.74$105.702$105.742,084$105.629216
1637090340$105.76$105.7601$105.74$105.74897$105.643702
1637089740$105.74$105.74$105.74$105.74600$105.64112
1637078760$105.74$105.74$105.74$105.741,066$105.502211
1637092320$105.725$105.74$105.725$105.74712$105.649982
1637092500$105.77$105.77$105.74$105.742,500$105.651151
1637091780$105.75$105.75$105.74$105.74850$105.647761
1637079240$105.74$105.74$105.74$105.74188$105.508177
1637094840$105.77$105.7707$105.7389$105.742,632$105.677044
1637081760$105.75$105.75$105.7393$105.7393450$105.561693
1637078820$105.73$105.73$105.73$105.73100$105.502284
1637091840$105.73$105.73$105.72$105.73600$105.647927
1637078640$105.73$105.73$105.73$105.73100$105.499154
1637092200$105.70$105.735$105.70$105.732,100$105.648872
1637082060$105.72$105.73$105.72$105.725400$105.564325
1637078700$105.73$105.73$105.7211$105.7211416$105.499943
1637079180$105.72$105.72$105.72$105.72100$105.5078
1637094900$105.73$105.76$105.72$105.722,096$105.677459
1637094960$105.73$105.73$105.72$105.72300$105.677507
1637092260$105.73$105.73$105.72$105.722,820$105.649698
1637091720$105.72$105.72$105.72$105.72100$105.647456
1637078460$105.73$105.74$105.71$105.721,500$105.497687
1637090400$105.71$105.72$105.71$105.721,231$105.644074
1637077980$105.66$105.72$105.66$105.72775$105.490814
1637078160$105.72$105.72$105.72$105.72100$105.493071
1637090100$105.76$105.76$105.72$105.72513$105.641933
1637078040$105.72$105.72$105.72$105.72300$105.4919
1637078220$105.715$105.715$105.715$105.715100$105.493243
1637090940$105.69$105.71$105.69$105.71600$105.644875
1637091060$105.71$105.71$105.71$105.711,535$105.645635
1637081940$105.72$105.72$105.71$105.711,083$105.563845
1637073060$105.85$105.89$105.71$105.715,504$105.810576
1637091120$105.71$105.71$105.71$105.71498$105.64577
1637079060$105.73$105.73$105.71$105.711,691$105.50763
1637091660$105.67$105.73$105.67$105.714,437$105.647376
1637091960$105.71$105.71$105.705$105.705202$105.647966
1637091000$105.72$105.72$105.70$105.7051,420$105.645222
1637079000$105.71$105.71$105.705$105.7051,115$105.504719
1637081880$105.73$105.73$105.70$105.70300$105.562723
1637090880$105.67$105.70$105.67$105.70600$105.644703
1637092080$105.68$105.70$105.68$105.70750$105.648207
1637090640$105.70$105.70$105.70$105.70100$105.644374
1637078340$105.70$105.70$105.70$105.70100$105.493538
1637078280$105.71$105.71$105.70$105.70200$105.493358
1637095260$105.69$105.705$105.69$105.705,396$105.677998
1637078100$105.6991$105.6991$105.6991$105.6991400$105.492703
1637091180$105.70$105.70$105.6991$105.6991493$105.645894
1637090520$105.69$105.6925$105.69$105.6925300$105.644275
1637090460$105.70$105.70$105.69$105.69753$105.64422
1637090580$105.69$105.69$105.69$105.69300$105.644335
1637091420$105.6519$105.70$105.6519$105.691,813$105.646196
1637095200$105.6701$105.70$105.6701$105.693,504$105.677575
1637092020$105.70$105.705$105.69$105.69500$105.648071
1637092140$105.69$105.69$105.69$105.69200$105.64825
1637095020$105.70$105.7012$105.68$105.68061,997$105.677616
1637090700$105.68$105.68$105.68$105.68600$105.644451
1637095500$105.63$105.68$105.62$105.687,833$105.676825
1637095320$105.70$105.70$105.68$105.68600$105.678033
1637090820$105.68$105.68$105.67$105.67500$105.644577
1637091600$105.67$105.67$105.67$105.67100$105.646229
1637077920$105.67$105.67$105.67$105.67800$105.489538
1637095800$105.64$105.69$105.62$105.6718,299$105.675243
1637091540$105.67$105.67$105.66$105.66200$105.646222
1637095620$105.64$105.66$105.64$105.663,369$105.676321
1637091360$105.66$105.66$105.66$105.66100$105.645889
1637090760$105.675$105.68$105.66$105.66581$105.644512
1637095140$105.655$105.67$105.655$105.663,203$105.67742
1637095080$105.675$105.675$105.66$105.66500$105.677599
1637095860$105.68$105.69$105.65$105.653,159$105.675195
1637095740$105.65$105.665$105.63$105.654,129$105.675829
1637095680$105.66$105.67$105.65$105.654,236$105.676153
1637095380$105.68$105.68$105.65$105.651,433$105.677949
1637073240$105.77$105.77$105.65$105.652,162$105.785867
1637077620$105.65$105.65$105.65$105.65100$105.486342
1637095920$105.655$105.655$105.63$105.643,753$105.674859
1637075700$105.63$105.66$105.63$105.641,200$105.474588
1637095560$105.675$105.675$105.635$105.643,122$105.676571
1637077860$105.635$105.6399$105.635$105.6399500$105.488212
1637095440$105.65$105.65$105.635$105.6351,815$105.677759
1637075460$105.60$105.63$105.60$105.63350$105.470401
1637077560$105.62$105.63$105.62$105.63500$105.486089
1637095980$105.65$105.65$105.6173$105.623,199$105.6745
1637077740$105.61$105.62$105.61$105.62200$105.486634
1637075400$105.63$105.63$105.61$105.621,405$105.46982
1637075580$105.62$105.62$105.62$105.62100$105.472083
1637075640$105.63$105.63$105.62$105.62200$105.472369
1637076960$105.60$105.62$105.60$105.61400$105.481613
1637096040$105.63$105.64$105.61$105.613,618$105.674011
1637076720$105.58$105.61$105.58$105.61400$105.478955
1637075280$105.58$105.62$105.58$105.611,126$105.467424
1637075760$105.62$105.62$105.605$105.605300$105.47515
1637075520$105.63$105.63$105.595$105.595978$105.471963
1637077440$105.55$105.59$105.55$105.59627$105.484554
1637076780$105.59$105.59$105.59$105.59100$105.479111
1637077500$105.60$105.60$105.59$105.591,108$105.485449
1637077020$105.59$105.59$105.58$105.58061,650$105.483128
1637076840$105.575$105.59$105.575$105.581,118$105.480155
1637077080$105.58$105.58$105.58$105.58100$105.483223
1637096100$105.61$105.64$105.57$105.587,104$105.672803
1637076660$105.59$105.59$105.58$105.58800$105.478579
1637076900$105.58$105.59$105.57$105.581,123$105.48114
1637075220$105.57$105.59$105.57$105.58938$105.465674
1637076600$105.51$105.59$105.51$105.571,004$105.477715
1637098440$105.56$105.56$105.56$105.562,332$105.622534
1637073360$105.53$105.57$105.47$105.565,112$105.704493
1637096340$105.51$105.67$105.51$105.5669,810$105.656523
1637096400$105.56$105.56$105.56$105.56257,789$105.609414
1637109600$105.56$105.56$105.56$105.5639,218$105.62048
1637077140$105.56$105.56$105.56$105.56100$105.483283
1637096160$105.57$105.5701$105.56$105.562,063$105.672253
1637096220$105.55$105.57$105.5384$105.559,513$105.669224
1637075160$105.53$105.55$105.53$105.55600$105.464344
1637077380$105.55$105.55$105.55$105.55100$105.483908
1637073420$105.55$105.57$105.54$105.542,720$105.69216
1637077200$105.55$105.55$105.54$105.54420$105.48353
1637073300$105.64$105.66$105.53$105.536,416$105.74145
1637076540$105.53$105.535$105.52$105.52502$105.477035
1637076480$105.49$105.52$105.49$105.52500$105.476773
1637075040$105.51$105.53$105.51$105.521,000$105.463637
1637077320$105.52$105.52$105.52$105.52208$105.483801
1637075820$105.60$105.60$105.51$105.511,402$105.476548
1637077260$105.555$105.555$105.50$105.51700$105.483733
1637096280$105.55$105.55$105.50$105.5057,772$105.666512
1637075100$105.50$105.50$105.50$105.50500$105.463806
1637076000$105.49$105.51$105.48$105.502,600$105.476951
1637076120$105.51$105.52$105.49$105.49600$105.477098
1637076060$105.49$105.49$105.49$105.49300$105.477002
1637075880$105.49$105.49$105.48$105.48300$105.476591
1637074920$105.48$105.48$105.48$105.48400$105.462918
1637076420$105.47$105.48$105.47$105.481,300$105.476647
1637074860$105.47$105.48$105.47$105.48400$105.462804
1637076300$105.46$105.48$105.46$105.47700$105.476721
1637074800$105.43$105.46$105.43$105.461,153$105.462738
1637076180$105.45$105.46$105.44$105.45700$105.476939
1637076360$105.44$105.44$105.44$105.44100$105.476678
1637075940$105.49$105.49$105.44$105.441,053$105.476262
1637074740$105.44$105.44$105.44$105.44200$105.462925
1637073480$105.56$105.585$105.43$105.433,400$105.675036
1637076240$105.44$105.45$105.43$105.43400$105.476778
1637074680$105.39$105.39$105.36$105.39500$105.462964
1637074620$105.36$105.38$105.36$105.38614$105.463282
1637073600$105.39$105.40$105.35$105.364,068$105.618292
1637074560$105.28$105.35$105.28$105.353,791$105.464232
1637073540$105.425$105.47$105.31$105.354,137$105.642546
1637074020$105.23$105.33$105.21$105.33938$105.516205
1637074320$105.26$105.32$105.24$105.321,350$105.488885
1637074140$105.33$105.36$105.31$105.312,353$105.505579
1637073720$105.35$105.35$105.265$105.302,600$105.583619
1637074200$105.27$105.31$105.27$105.292,200$105.498309
1637074080$105.30$105.31$105.27$105.291,316$105.512283
1637073660$105.35$105.35$105.27$105.292,862$105.598818
1637074440$105.27$105.27$105.26$105.272,619$105.473919
1637074260$105.29$105.2983$105.26$105.271,550$105.493324
1637073780$105.295$105.31$105.27$105.271,411$105.574869
1637074380$105.33$105.33$105.26$105.272,423$105.482056
1637074500$105.29$105.29$105.26$105.26900$105.472216
1637073960$105.235$105.25$105.18$105.252,800$105.520788
1637073900$105.20$105.23$105.15$105.232,300$105.536065
1637073840$105.238$105.25$105.14$105.173,700$105.550108