Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (NY: RY )

121.92 -1.14 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.836 9.966 9.784 9.945 280,047 +0.06(+0.61%)
Jan 30, 2003 9.904 9.983 9.849 9.885 210,310 -0.05(-0.47%)
Jan 29, 2003 9.906 10.02 9.830 9.931 221,688 -0.02(-0.25%)
Jan 28, 2003 9.964 10.01 9.852 9.955 326,293 +0.02(+0.19%)
Jan 27, 2003 10.01 10.05 9.814 9.936 230,864 -0.10(-1.03%)
Jan 24, 2003 10.20 10.22 10.03 10.04 224,624 -0.19(-1.86%)
Jan 23, 2003 10.27 10.31 10.22 10.23 146,813 -0.01(-0.13%)
Jan 22, 2003 10.13 10.29 10.06 10.24 195,629 +0.12(+1.21%)
Jan 21, 2003 10.30 10.31 10.09 10.12 222,789 -0.18(-1.77%)
Jan 17, 2003 10.33 10.46 10.30 10.30 247,014 -0.09(-0.89%)
Jan 16, 2003 10.30 10.42 10.30 10.40 487,788 +0.08(+0.82%)
Jan 15, 2003 10.31 10.35 10.28 10.31 374,007 +0.01(+0.05%)
Jan 14, 2003 10.19 10.35 10.19 10.31 410,344 +0.12(+1.20%)
Jan 13, 2003 10.22 10.29 10.14 10.18 444,111 +0.05(+0.54%)
Jan 10, 2003 10.05 10.23 9.994 10.13 748,015 +0.05(+0.51%)
Jan 09, 2003 10.16 10.20 10.03 10.08 504,305 -0.01(-0.11%)
Jan 08, 2003 10.32 10.33 10.08 10.09 326,660 -0.30(-2.86%)
Jan 07, 2003 10.41 10.44 10.35 10.39 429,797 -0.01(-0.13%)
Jan 06, 2003 10.33 10.44 10.31 10.40 572,573 +0.14(+1.38%)
Jan 03, 2003 10.15 10.26 10.14 10.26 186,086 +0.11(+1.13%)
Jan 02, 2003 9.947 10.18 9.931 10.14 138,371 +0.13(+1.33%)
Dec 31, 2002 9.985 10.04 9.923 10.01 240,774 -0.03(-0.27%)
Dec 30, 2002 9.904 10.08 9.904 10.04 151,585 +0.08(+0.85%)
Dec 27, 2002 9.996 10.02 9.953 9.953 203,336 -0.08(-0.84%)
Dec 26, 2002 10.15 10.16 10.03 10.04 37,070 -0.11(-1.10%)
Dec 24, 2002 10.05 10.19 10.05 10.15 151,218 +0.10(+0.95%)
Dec 23, 2002 9.923 10.18 9.923 10.05 253,253 +0.14(+1.37%)
Dec 20, 2002 10.08 10.11 9.917 9.917 268,669 -0.18(-1.75%)
Dec 19, 2002 10.08 10.14 9.999 10.09 246,279 +0.00(+0.03%)
Dec 18, 2002 10.18 10.25 10.00 10.09 342,442 -0.10(-0.96%)
Dec 17, 2002 10.34 10.39 10.18 10.19 176,176 -0.16(-1.55%)
Dec 16, 2002 10.37 10.41 10.30 10.35 225,359 -0.04(-0.39%)
Dec 13, 2002 10.45 10.45 10.31 10.39 140,207 -0.05(-0.50%)
Dec 12, 2002 10.36 10.48 10.36 10.44 405,572 +0.07(+0.63%)
Dec 11, 2002 10.38 10.47 10.34 10.38 507,975 -0.01(-0.08%)
Dec 10, 2002 10.27 10.41 10.27 10.39 406,306 +0.11(+1.06%)
Dec 09, 2002 10.27 10.36 10.22 10.28 183,517 +0.01(+0.05%)
Dec 06, 2002 10.08 10.33 10.08 10.27 130,664 +0.09(+0.91%)
Dec 05, 2002 10.27 10.27 10.12 10.18 173,607 -0.15(-1.45%)
Dec 04, 2002 10.22 10.33 10.18 10.33 176,176 +0.04(+0.42%)
Dec 03, 2002 10.29 10.32 10.23 10.29 566,333 -0.02(-0.24%)
Dec 02, 2002 10.27 10.39 10.23 10.31 396,029 +0.04(+0.37%)
Nov 29, 2002 10.26 10.31 10.24 10.27 99,099 +0.09(+0.86%)
Nov 27, 2002 9.874 10.21 9.874 10.18 295,829 +0.32(+3.20%)
Nov 26, 2002 10.07 10.07 9.866 9.868 101,668 -0.16(-1.60%)
Nov 25, 2002 9.994 10.05 9.975 10.03 85,518 +0.06(+0.63%)
Nov 22, 2002 9.901 10.07 9.898 9.966 184,618 -0.00(-0.03%)
Nov 21, 2002 9.953 10.05 9.950 9.969 164,798 +0.05(+0.52%)
Nov 20, 2002 9.893 9.953 9.825 9.917 109,743 -0.03(-0.33%)
Nov 19, 2002 9.846 10.04 9.846 9.950 260,961 +0.07(+0.72%)
Nov 18, 2002 9.890 9.942 9.806 9.879 151,218 -0.00(-0.03%)
Nov 15, 2002 9.672 9.893 9.672 9.882 286,653 +0.14(+1.45%)
Nov 14, 2002 9.650 9.762 9.629 9.740 98,365 +0.11(+1.13%)
Nov 13, 2002 9.607 9.672 9.517 9.631 97,264 +0.02(+0.20%)
Nov 12, 2002 9.631 9.738 9.612 9.612 187,921 -0.01(-0.14%)
Nov 11, 2002 9.740 9.740 9.571 9.626 64,965 -0.18(-1.86%)
Nov 08, 2002 9.838 9.890 9.754 9.808 88,455 -0.05(-0.53%)
Nov 07, 2002 9.882 9.934 9.844 9.860 218,385 -0.09(-0.90%)
Nov 06, 2002 9.846 9.980 9.708 9.950 219,119 +0.09(+0.91%)
Nov 05, 2002 9.694 9.920 9.691 9.860 136,169 +0.00(+0.00%)
Nov 04, 2002 9.672 9.969 9.672 9.860 186,086 +0.23(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.