RY Historical Intraday Prices

One-Minute OHLCV Data From November 26, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1637927580$102.80$102.80$102.70$102.70200$102.84658
1637936940$102.70$102.70$102.70$102.70153$102.787594
1637937000$102.71$102.71$102.09$102.3547,609$102.429549
1637937060$102.29$102.38$102.04$102.3430,247$102.340463
1637937120$102.19$102.32$102.09$102.2914,852$102.316793
1637937180$102.30$102.41$102.30$102.3412,306$102.322174
1637937240$102.36$102.36$102.29$102.33475,397$102.322544
1637937300$102.34$102.45$102.32$102.4010,644$102.329455
1637937360$102.40$102.40$102.33$102.332,900$102.330253
1637937420$102.37$102.41$102.32$102.323,894$102.331452
1637937480$102.33$102.38$102.31$102.329,436$102.332959
1637937540$102.31$102.35$102.2336$102.2413,781$102.32909
1637937600$102.23$102.27$102.095$102.1113,548$102.317775
1637937660$102.05$102.06$101.97$102.0413,803$102.293653
1637937720$102.02$102.03$101.85$101.866,158$102.282558
1637937780$101.87$101.87$101.73$101.7510,490$102.256534
1637937840$101.75$101.80$101.66$101.7217,375$102.213503
1637937900$101.71$101.74$101.66$101.7310,393$102.189916
1637937960$101.74$101.79$101.67$101.6710,877$102.169302
1637938020$101.68$101.69$101.54$101.575,350$102.15703
1637938080$101.60$101.64$101.51$101.647,964$102.137853
1637938140$101.63$101.665$101.60$101.6457,919$102.122315
1637938200$101.645$101.66$101.58$101.6021,141$102.08413
1637938260$101.60$101.665$101.58$101.639,170$102.069237
1637938320$101.61$101.61$101.45$101.469,113$102.051402
1637938380$101.44$101.44$101.38$101.405,179$102.040153
1637938440$101.39$101.54$101.36$101.542,100$102.036049
1637938500$101.52$101.62$101.52$101.6013,002$102.017035
1637938560$101.60$101.6291$101.55$101.594,441$102.010937
1637938620$101.61$101.74$101.61$101.707,983$102.001908
1637938680$101.695$101.77$101.67$101.764,620$101.997632
1637938740$101.77$101.79$101.76$101.791,300$101.996764
1637938800$101.77$101.77$101.73$101.743516,722$101.984926
1637938860$101.7573$101.83$101.75$101.8310,543$101.978761
1637938920$101.81$101.89$101.80$101.892,580$101.977629
1637938980$101.91$101.94$101.88$101.923,962$101.977018
1637939040$101.89$101.93$101.775$101.7753,784$101.976029
1637939100$101.7659$101.78$101.71$101.765,600$101.972491
1637939160$101.74$101.84$101.74$101.825,900$101.969897
1637939220$101.82$101.88$101.82$101.8818,191$101.96487
1637939280$101.87$101.90$101.78$101.784,598$101.963812
1637939340$101.79$101.82$101.76$101.765,953$101.961258
1637939400$101.76$101.77$101.73$101.777,162$101.957615
1637939460$101.80$101.86$101.79$101.791,500$101.957152
1637939520$101.79$101.83$101.79$101.824,727$101.955497
1637939580$101.82$101.83$101.72$101.725,773$101.953555
1637939640$101.69$101.75$101.68$101.734,837$101.950774
1637939700$101.72$101.74$101.65$101.654,413$101.948302
1637939760$101.63$101.64$101.61$101.642,645$101.946354
1637939820$101.61$101.65$101.52$101.528,176$101.939492
1637939880$101.53$101.53$101.47$101.513,152$101.936466
1637939940$101.52$101.57$101.48$101.504,112$101.932693
1637940000$101.49$101.50$101.44$101.463,100$101.929563
1637940060$101.45$101.49$101.45$101.475,243$101.924291
1637940120$101.48$101.48$101.39$101.443,289$101.920914
1637940180$101.45$101.51$101.45$101.511,200$101.919785
1637940240$101.62$101.64$101.56$101.575,808$101.916191
1637940300$101.57$101.58$101.52$101.535,868$101.911706
1637940360$101.54$101.55$101.52$101.553,000$101.90934
1637940420$101.52$101.62$101.52$101.591,300$101.908429
1637940480$101.57$101.595$101.565$101.5952,119$101.906934
1637940540$101.595$101.595$101.52$101.554,538$101.903546
1637940600$101.58$101.63$101.56$101.624,580$101.900801
1637940660$101.60$101.61$101.58$101.608,018$101.895952
1637940720$101.61$101.61$101.50$101.5812,413$101.886985
1637940780$101.57$101.73$101.57$101.731,935$101.886016
1637940840$101.73$101.73$101.69$101.724,004$101.884667
1637940900$101.70$101.75$101.68$101.703,336$101.883531
1637940960$101.68$101.80$101.68$101.793,300$101.882796
1637941020$101.77$101.78$101.755$101.782,573$101.882217
1637941080$101.81$101.89$101.81$101.852,794$101.882014
1637941140$101.845$101.86$101.83$101.831,657$101.881896
1637941200$101.85$101.89$101.79$101.794,730$101.881655
1637941260$101.775$101.775$101.67$101.672,647$101.880846
1637941320$101.68$101.76$101.67$101.744,428$101.879504
1637941380$101.745$101.80$101.74$101.801,500$101.879184
1637941440$101.81$101.87$101.80$101.876,223$101.878818
1637941500$101.88$101.91$101.87$101.882,100$101.878846
1637941560$101.87$101.87$101.81$101.812,568$101.878695
1637941620$101.825$101.83$101.80$101.825,400$101.878106
1637941680$101.82$101.86$101.80$101.8252,600$101.877847
1637941740$101.81$101.85$101.79$101.852,550$101.877543
1637941800$101.815$101.83$101.715$101.7153,125$101.876963
1637941860$101.71$101.71$101.65$101.651,450$101.876418
1637941920$101.64$101.67$101.64$101.675,039$101.874567
1637941980$101.67$101.68$101.64$101.684,523$101.87284
1637942040$101.68$101.70$101.63$101.682,600$101.871958
1637942100$101.67$101.69$101.65$101.683,402$101.87081
1637942160$101.69$101.74$101.69$101.712,574$101.8701
1637942220$101.71$101.73$101.70$101.733,221$101.86927
1637942280$101.73$101.76$101.70$101.722,016$101.868791
1637942340$101.705$101.71$101.68$101.682,435$101.868107
1637942400$101.66$101.66$101.51$101.514,194$101.866176
1637942460$101.52$101.53$101.46$101.465,600$101.862808
1637942520$101.47$101.56$101.47$101.535,233$101.859865
1637942580$101.52$101.59$101.50$101.593,028$101.858221
1637942640$101.61$101.65$101.58$101.603,481$101.856797
1637942700$101.59$101.73$101.58$101.736,200$101.854971
1637942760$101.73$101.85$101.73$101.852,720$101.854656
1637942820$101.86$101.93$101.86$101.932,700$101.854822
1637942880$101.94$101.97$101.87$101.943,732$101.855199
1637942940$101.91$101.91$101.88$101.891,026$101.855254
1637943000$101.89$101.89$101.81$101.822,201$101.855211
1637943060$101.80$101.82$101.80$101.804,210$101.854944
1637943120$101.805$101.81$101.74$101.752,448$101.85464
1637943180$101.76$101.79$101.71$101.714,435$101.854013
1637943240$101.72$101.74$101.70$101.704,506$101.853124
1637943300$101.71$101.72$101.655$101.705,709$101.851742
1637943360$101.73$101.73$101.65$101.724,000$101.850754
1637943420$101.72$101.72$101.69$101.7053,226$101.85006
1637943480$101.72$101.72$101.70$101.702,600$101.849525
1637943540$101.70$101.72$101.67$101.69523,798$101.844112
1637943600$101.69$101.69$101.59$101.616924,235$101.837434
1637943660$101.61$101.64$101.605$101.637,687$101.835155
1637943720$101.62$101.70$101.62$101.6911,129$101.832673
1637943780$101.69$101.735$101.665$101.7353,507$101.832026
1637943840$101.74$101.78$101.74$101.774,945$101.831534
1637943900$101.75$101.785$101.745$101.7856,400$101.830904
1637943960$101.77$101.785$101.745$101.7455,636$101.830404
1637944020$101.745$101.75$101.71$101.7255,951$101.829615
1637944080$101.705$101.725$101.67$101.6754,959$101.8288
1637944140$101.675$101.71$101.675$101.718,061$101.827384
1637944200$101.71$101.72$101.63$101.6617,130$101.824098
1637944260$101.67$101.76$101.64$101.7357,888$101.822951
1637944320$101.73$101.75$101.72$101.735,500$101.822372
1637944380$101.73$101.75$101.70$101.714,914$101.821769
1637944440$101.71$101.74$101.70$101.7155,650$101.821079
1637944500$101.72$101.80$101.72$101.793,950$101.820736
1637944560$101.78$101.78$101.75$101.773,120$101.820543
1637944620$101.79$101.83$101.78$101.803,601$101.820453
1637944680$101.79$101.80$101.75$101.775,722$101.820145
1637944740$101.78$101.85$101.78$101.843,500$101.820109
1637944800$101.84$101.865$101.81$101.863,068$101.820171
1637944860$101.85$101.86$101.755$101.7557,529$101.820135
1637944920$101.75$101.75$101.71$101.731,494$101.819976
1637944980$101.83$101.86$101.80$101.857,531$101.82012
1637945040$101.825$101.87$101.825$101.865,768$101.820301
1637945100$101.865$101.90$101.85$101.898,810$101.820855
1637945160$101.89$101.93$101.84$101.8411,307$101.821927
1637945220$101.85$101.8657$101.77$101.783,163$101.821911
1637945280$101.76$101.76$101.73$101.751,492$101.82176
1637945340$101.76$101.79$101.75$101.763,725$101.821533
1637945400$101.77$101.80$101.745$101.754,100$101.821308
1637945460$101.76$101.79$101.73$101.733,500$101.82104
1637945520$101.74$101.76$101.72$101.722,425$101.820826
1637945580$101.71$101.71$101.685$101.7056,739$101.819943
1637945640$101.70$101.75$101.70$101.7198,025$101.819098
1637945700$101.71$101.75$101.71$101.742,900$101.818822
1637945760$101.74$101.74$101.71$101.724,300$101.818359
1637945820$101.7114$101.795$101.71$101.794,782$101.817992
1637945880$101.80$101.83$101.80$101.822,695$101.817984
1637945940$101.83$101.88$101.81$101.863,304$101.818054
1637946000$101.87$101.93$101.87$101.907,233$101.818721
1637946060$101.87$101.88$101.86$101.873,566$101.818933
1637946120$101.85$101.86$101.76$101.769,759$101.819099
1637946180$101.76$101.76$101.72$101.721,708$101.818956
1637946240$101.72$101.74$101.69$101.742,810$101.818651
1637946300$101.74$101.78$101.74$101.773,774$101.818401
1637946360$101.76$101.76$101.70$101.713,401$101.81808
1637946420$101.71$101.74$101.70$101.742,600$101.817821
1637946480$101.74$101.81$101.74$101.804,346$101.817705
1637946540$101.80$101.815$101.80$101.8152,145$101.817681
1637946600$101.83$101.88$101.83$101.881,200$101.817714
1637946660$101.89$101.92$101.88$101.908,051$101.818416
1637946720$101.90$101.90$101.81$101.863,016$101.818507
1637946780$101.86$101.88$101.82$101.833,863$101.818637
1637946840$101.84$101.855$101.82$101.824,343$101.818705
1637946900$101.83$101.845$101.76$101.763,650$101.818685
1637946960$101.77$101.79$101.75$101.753,271$101.818538
1637947020$101.735$101.74$101.70$101.708,066$101.817792
1637947080$101.70$101.71$101.685$101.701,350$101.817641
1637947140$101.70$101.70$101.62$101.632,700$101.817252
1637947200$101.62$101.6242$101.58$101.593,224$101.816555
1637947260$101.61$101.69$101.61$101.65993,539$101.815998
1637947320$101.66$101.66$101.64$101.64999$101.815838
1637947380$101.62$101.66$101.58$101.654,650$101.814972
1637947440$101.66$101.72$101.66$101.712,101$101.814674
1637947500$101.70$101.71$101.67$101.671,416$101.814531
1637947560$101.655$101.67$101.655$101.672,430$101.814181
1637947620$101.67$101.68$101.6594$101.675,444$101.813418
1637947680$101.65$101.68$101.65$101.663,459$101.812896
1637947740$101.67$101.7299$101.67$101.726,210$101.81217
1637947800$101.70$101.75$101.665$101.673,019$101.811867
1637947860$101.695$101.70$101.67$101.681,202$101.811755
1637947920$101.69$101.72$101.69$101.725,054$101.811283
1637947980$101.73$101.80$101.72$101.7952,295$101.811149
1637948040$101.84$101.87$101.84$101.875,035$101.811384
1637948100$101.88$101.92$101.85$101.8614,946$101.812406
1637948160$101.86$101.8601$101.82$101.848,574$101.81259
1637948220$101.84$101.845$101.8101$101.826,830$101.812671
1637948280$101.82$101.93$101.82$101.9011,749$101.81324
1637948340$101.9058$101.9058$101.84$101.8714,597$101.813942
1637948400$101.865$101.8691$101.83$101.859,084$101.814203
1637948460$101.855$101.91$101.8501$101.894510,888$101.814836
1637948520$101.90$101.97$101.90$101.96759,749$101.815827
1637948580$101.98$101.99$101.93$101.9319,019$101.817983
1637948640$101.93$102.01$101.915$102.0120,764$101.820204
1637948700$102.005$102.01$101.90$101.9113,078$101.821622
1637948760$101.91$101.96$101.905$101.9514,253$101.82288
1637948820$101.96$101.96$101.925$101.9319,178$101.824771
1637948880$101.93$101.94$101.895$101.90515,358$101.825789
1637948940$101.91$101.92$101.84$101.84519,682$101.826849
1637949000$101.825$101.825$101.69$101.6919,028$101.82552
1637949060$101.69$101.73$101.67$101.6815,152$101.823919
1637949120$101.68$101.725$101.65$101.7114,748$101.822343
1637949180$101.68$101.68$101.62$101.6312,333$101.820722
1637949240$101.64$101.72$101.635$101.63515,939$101.818927
1637949300$101.64$101.67$101.5999$101.659317,525$101.816552
1637949360$101.66$101.72$101.66$101.66514,025$101.815225
1637949420$101.66$101.78$101.65$101.779218,483$101.813584
1637949480$101.7725$101.81$101.72$101.7214,520$101.813031
1637949540$101.72$101.72$101.51$101.5216,297$101.810728
1637949600$101.52$101.52$101.52$101.5217,746$101.807163
1637949660$101.58$101.58$101.58$101.58300$101.807144
1637949840$101.59$101.59$101.59$101.59100$101.807125
1637950440$101.52$101.52$101.52$101.52500$101.807026
1637954520$101.93$101.93$101.93$101.93100$101.807189
1637954580$101.93$101.93$101.93$101.93100$101.807196
1637954940$101.93$101.93$101.93$101.93200$101.80721
1637957580$101.90$101.90$101.90$101.90199$101.807193
1637958900$101.97$101.97$101.97$101.97100$101.807192
1637960220$102.23$102.23$102.23$102.23100$101.807267
1637960280$102.20$102.20$102.19$102.191,000$101.807486