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

Royal Bank of Canada (NY: RY )

97.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2003 8.561 8.667 8.550 8.665 817,214 +0.13(+1.53%)
Apr 29, 2003 8.474 8.565 8.474 8.534 394,151 +0.04(+0.44%)
Apr 28, 2003 8.463 8.521 8.463 8.496 297,782 +0.06(+0.74%)
Apr 25, 2003 8.372 8.496 8.372 8.434 200,448 +0.01(+0.15%)
Apr 24, 2003 8.451 8.469 8.411 8.422 891,900 -0.09(-1.05%)
Apr 23, 2003 8.472 8.559 8.457 8.511 403,306 +0.04(+0.47%)
Apr 22, 2003 8.418 8.488 8.418 8.472 247,669 +0.07(+0.89%)
Apr 21, 2003 8.372 8.416 8.372 8.397 195,148 -0.05(-0.61%)
Apr 17, 2003 8.366 8.461 8.366 8.449 422,580 +0.08(+0.97%)
Apr 16, 2003 8.403 8.436 8.353 8.368 410,052 -0.04(-0.49%)
Apr 15, 2003 8.399 8.453 8.399 8.409 355,122 -0.01(-0.17%)
Apr 14, 2003 8.362 8.428 8.353 8.424 400,897 +0.02(+0.30%)
Apr 11, 2003 8.330 8.418 8.330 8.399 352,231 +0.04(+0.50%)
Apr 10, 2003 8.254 8.362 8.245 8.357 785,894 +0.11(+1.38%)
Apr 09, 2003 8.274 8.276 8.214 8.243 362,349 -0.00(-0.05%)
Apr 08, 2003 8.169 8.285 8.148 8.247 430,290 +0.12(+1.48%)
Apr 07, 2003 8.146 8.214 8.121 8.127 1,060,547 -0.03(-0.41%)
Apr 04, 2003 8.104 8.175 8.104 8.160 180,211 +0.07(+0.82%)
Apr 03, 2003 8.148 8.150 8.088 8.094 339,702 -0.07(-0.81%)
Apr 02, 2003 8.106 8.202 8.071 8.160 496,785 +0.10(+1.24%)
Apr 01, 2003 8.069 8.106 8.030 8.061 383,551 +0.03(+0.39%)
Mar 31, 2003 8.104 8.150 8.030 8.030 267,425 -0.16(-1.98%)
Mar 28, 2003 8.177 8.233 8.146 8.191 179,729 -0.07(-0.83%)
Mar 27, 2003 8.181 8.301 8.160 8.260 497,267 +0.09(+1.04%)
Mar 26, 2003 8.185 8.229 8.146 8.175 579,181 -0.01(-0.10%)
Mar 25, 2003 8.117 8.193 8.036 8.183 458,719 +0.09(+1.05%)
Mar 24, 2003 8.183 8.233 8.075 8.098 499,676 -0.12(-1.41%)
Mar 21, 2003 8.198 8.247 8.173 8.214 733,372 +0.08(+1.02%)
Mar 20, 2003 8.154 8.198 8.135 8.131 363,795 -0.02(-0.28%)
Mar 19, 2003 8.094 8.171 8.094 8.154 662,059 +0.05(+0.56%)
Mar 18, 2003 8.110 8.146 8.071 8.108 785,894 +0.03(+0.39%)
Mar 17, 2003 7.928 8.135 7.913 8.077 873,108 +0.10(+1.25%)
Mar 14, 2003 7.961 8.032 7.932 7.978 467,874 +0.06(+0.73%)
Mar 13, 2003 7.830 7.951 7.799 7.920 366,204 +0.12(+1.52%)
Mar 12, 2003 7.849 7.922 7.737 7.801 429,808 -0.07(-0.95%)
Mar 11, 2003 7.920 7.959 7.845 7.876 337,293 -0.03(-0.34%)
Mar 10, 2003 7.996 8.003 7.874 7.903 433,663 -0.00(-0.05%)
Mar 07, 2003 7.834 7.944 7.834 7.907 566,653 +0.04(+0.53%)
Mar 06, 2003 7.951 7.998 7.863 7.866 644,712 -0.11(-1.35%)
Mar 05, 2003 8.032 8.032 7.944 7.973 397,524 -0.01(-0.10%)
Mar 04, 2003 7.990 8.067 7.959 7.982 320,429 +0.00(+0.03%)
Mar 03, 2003 8.146 8.223 7.942 7.980 660,613 -0.18(-2.16%)
Feb 28, 2003 8.233 8.249 8.094 8.156 833,115 -0.01(-0.08%)
Feb 27, 2003 8.044 8.218 8.038 8.162 790,712 +0.12(+1.50%)
Feb 26, 2003 7.971 8.059 7.971 8.042 1,047,056 +0.03(+0.36%)
Feb 25, 2003 7.946 8.042 7.897 8.013 1,084,640 +0.05(+0.68%)
Feb 24, 2003 7.946 7.969 7.930 7.959 1,778,501 +0.02(+0.29%)
Feb 21, 2003 7.920 7.949 7.897 7.936 187,920 +0.01(+0.13%)
Feb 20, 2003 7.886 7.938 7.886 7.926 1,064,884 +0.05(+0.66%)
Feb 19, 2003 7.859 7.909 7.845 7.874 778,184 +0.01(+0.13%)
Feb 18, 2003 7.751 7.917 7.751 7.863 604,719 +0.26(+3.38%)
Feb 14, 2003 7.471 7.623 7.467 7.606 278,508 +0.13(+1.78%)
Feb 13, 2003 7.442 7.500 7.440 7.473 302,118 +0.05(+0.70%)
Feb 12, 2003 7.382 7.467 7.374 7.421 236,105 +0.08(+1.10%)
Feb 11, 2003 7.278 7.432 7.278 7.340 336,330 +0.06(+0.77%)
Feb 10, 2003 7.367 7.374 7.233 7.284 234,660 -0.09(-1.18%)
Feb 07, 2003 7.405 7.426 7.370 7.372 173,465 -0.02(-0.22%)
Feb 06, 2003 7.438 7.453 7.384 7.388 168,646 -0.03(-0.39%)
Feb 05, 2003 7.513 7.517 7.397 7.417 199,003 -0.08(-1.02%)
Feb 04, 2003 7.469 7.507 7.432 7.494 409,089 -0.02(-0.25%)
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.