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

Royal Bank of Canada (NY: RY )

98.16 +0.48 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2002 7.139 7.264 7.104 7.260 226,950 +0.15(+2.07%)
Apr 29, 2002 7.118 7.166 7.085 7.112 228,396 -0.01(-0.09%)
Apr 26, 2002 7.139 7.233 7.083 7.118 163,346 -0.07(-0.95%)
Apr 25, 2002 7.241 7.299 7.166 7.187 181,656 -0.03(-0.40%)
Apr 24, 2002 7.289 7.311 7.168 7.216 224,059 -0.05(-0.69%)
Apr 23, 2002 7.409 7.411 7.245 7.266 409,089 -0.16(-2.21%)
Apr 22, 2002 7.440 7.469 7.394 7.430 182,138 -0.08(-1.10%)
Apr 19, 2002 7.307 7.533 7.307 7.513 2,746,534 +0.21(+2.87%)
Apr 18, 2002 7.251 7.307 7.245 7.303 172,983 +0.03(+0.43%)
Apr 17, 2002 7.245 7.280 7.230 7.272 99,260 +0.03(+0.37%)
Apr 16, 2002 7.264 7.289 7.204 7.245 547,379 +0.03(+0.40%)
Apr 15, 2002 7.218 7.241 7.166 7.216 252,488 -0.03(-0.46%)
Apr 12, 2002 7.224 7.328 7.224 7.249 290,554 +0.01(+0.09%)
Apr 11, 2002 7.243 7.345 7.185 7.243 609,537 -0.02(-0.26%)
Apr 10, 2002 7.052 7.264 7.052 7.262 674,105 +0.21(+2.97%)
Apr 09, 2002 7.037 7.064 7.002 7.052 476,065 +0.01(+0.12%)
Apr 08, 2002 6.952 7.054 6.952 7.044 280,435 +0.04(+0.59%)
Apr 05, 2002 6.927 7.042 6.927 7.002 417,762 +0.10(+1.50%)
Apr 04, 2002 6.948 7.006 6.842 6.898 392,706 -0.08(-1.16%)
Apr 03, 2002 6.992 7.011 6.948 6.979 186,957 +0.01(+0.09%)
Apr 02, 2002 6.876 7.002 6.876 6.973 3,554,593 +0.07(+1.05%)
Apr 01, 2002 6.890 6.911 6.838 6.901 148,409 -0.02(-0.30%)
Mar 29, 2002 6.838 7.029 6.838 6.921 381,141 +0.00(+0.00%)
Mar 28, 2002 6.838 7.029 6.838 6.921 381,141 +0.09(+1.34%)
Mar 27, 2002 6.718 6.867 6.718 6.830 199,003 +0.09(+1.39%)
Mar 26, 2002 6.714 6.782 6.714 6.737 110,825 -0.01(-0.12%)
Mar 25, 2002 6.799 6.857 6.745 6.745 144,072 -0.09(-1.37%)
Mar 22, 2002 6.861 6.890 6.786 6.838 147,445 -0.05(-0.69%)
Mar 21, 2002 6.911 6.942 6.884 6.886 391,260 -0.05(-0.66%)
Mar 20, 2002 6.917 6.959 6.890 6.932 262,607 +0.01(+0.21%)
Mar 19, 2002 6.890 6.975 6.890 6.917 294,409 +0.08(+1.12%)
Mar 18, 2002 6.855 6.923 6.840 6.840 229,841 -0.05(-0.75%)
Mar 15, 2002 6.807 6.901 6.807 6.892 95,405 +0.05(+0.79%)
Mar 14, 2002 6.817 6.863 6.786 6.838 267,425 +0.04(+0.61%)
Mar 13, 2002 6.776 6.844 6.766 6.797 185,511 -0.04(-0.61%)
Mar 12, 2002 6.728 6.838 6.728 6.838 186,957 +0.02(+0.33%)
Mar 11, 2002 6.855 6.861 6.753 6.815 338,257 -0.03(-0.42%)
Mar 08, 2002 6.886 6.901 6.809 6.844 729,999 -0.03(-0.39%)
Mar 07, 2002 6.890 6.946 6.865 6.871 729,036 +0.01(+0.09%)
Mar 06, 2002 6.807 6.927 6.803 6.865 385,478 +0.06(+0.88%)
Mar 05, 2002 6.849 6.859 6.799 6.805 662,059 -0.06(-0.94%)
Mar 04, 2002 6.747 6.911 6.745 6.869 1,879,207 +0.15(+2.16%)
Mar 01, 2002 6.560 6.766 6.560 6.724 434,145 +0.15(+2.27%)
Feb 28, 2002 6.558 6.639 6.506 6.575 220,686 +0.07(+1.05%)
Feb 27, 2002 6.407 6.556 6.405 6.506 399,933 +0.11(+1.72%)
Feb 26, 2002 6.485 6.500 6.371 6.396 212,976 -0.07(-1.15%)
Feb 25, 2002 6.255 6.473 6.255 6.471 672,178 +0.27(+4.32%)
Feb 22, 2002 6.232 6.286 6.197 6.203 275,617 +0.12(+2.05%)
Feb 21, 2002 6.099 6.168 6.052 6.079 222,613 -0.07(-1.08%)
Feb 20, 2002 6.137 6.164 6.075 6.145 223,577 +0.01(+0.14%)
Feb 19, 2002 6.120 6.158 6.064 6.137 227,914 +0.02(+0.27%)
Feb 18, 2002 6.124 6.155 6.056 6.120 311,273 +0.00(+0.00%)
Feb 15, 2002 6.124 6.155 6.056 6.120 311,273 -0.03(-0.44%)
Feb 14, 2002 6.160 6.212 6.126 6.147 573,399 -0.05(-0.87%)
Feb 13, 2002 6.199 6.201 6.160 6.201 118,052 -0.02(-0.30%)
Feb 12, 2002 6.259 6.295 6.207 6.220 289,590 -0.05(-0.86%)
Feb 11, 2002 6.232 6.303 6.222 6.274 130,580 +0.05(+0.83%)
Feb 08, 2002 6.232 6.257 6.205 6.222 129,135 +0.04(+0.67%)
Feb 07, 2002 6.151 6.245 6.151 6.180 188,884 +0.04(+0.68%)
Feb 06, 2002 6.199 6.251 6.033 6.139 264,052 -0.07(-1.20%)
Feb 05, 2002 6.249 6.261 6.199 6.214 284,290 -0.14(-2.19%)
Feb 04, 2002 6.529 6.529 6.353 6.353 549,788 -0.17(-2.67%)
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.