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: 7:00 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 (%)
Jan 30, 2004 9.821 9.916 9.779 9.862 252,006 +0.04(+0.42%)
Jan 29, 2004 9.856 9.910 9.816 9.821 272,244 -0.06(-0.59%)
Jan 28, 2004 9.978 10.05 9.879 9.879 351,267 -0.16(-1.55%)
Jan 27, 2004 10.01 10.07 10.01 10.03 324,765 +0.04(+0.39%)
Jan 26, 2004 9.962 10.00 9.924 9.995 338,257 -0.00(-0.04%)
Jan 23, 2004 10.00 10.05 9.947 9.999 611,947 -0.11(-1.07%)
Jan 22, 2004 10.02 10.12 9.993 10.11 273,207 +0.03(+0.31%)
Jan 21, 2004 10.10 10.10 10.02 10.08 459,201 -0.06(-0.63%)
Jan 20, 2004 10.12 10.20 10.08 10.14 411,016 +0.19(+1.94%)
Jan 16, 2004 9.904 9.984 9.864 9.947 271,280 +0.04(+0.44%)
Jan 15, 2004 9.933 9.987 9.858 9.904 280,917 -0.02(-0.25%)
Jan 14, 2004 10.01 10.01 9.889 9.928 506,422 -0.11(-1.05%)
Jan 13, 2004 10.06 10.14 10.03 10.03 422,098 -0.02(-0.25%)
Jan 12, 2004 10.02 10.09 9.995 10.06 460,164 +0.03(+0.27%)
Jan 09, 2004 9.993 10.12 9.987 10.03 290,554 +0.00(+0.00%)
Jan 08, 2004 9.989 10.05 9.945 10.03 424,990 +0.05(+0.52%)
Jan 07, 2004 10.04 10.06 9.962 9.980 274,171 -0.08(-0.76%)
Jan 06, 2004 10.09 10.10 10.04 10.06 442,336 -0.04(-0.37%)
Jan 05, 2004 10.15 10.15 10.08 10.09 413,425 +0.07(+0.70%)
Jan 02, 2004 9.968 10.15 9.968 10.02 383,551 +0.13(+1.30%)
Dec 31, 2003 9.924 9.995 9.887 9.895 389,815 -0.02(-0.25%)
Dec 30, 2003 9.756 9.899 9.754 9.920 391,260 +0.14(+1.44%)
Dec 29, 2003 9.721 9.779 9.684 9.779 235,141 +0.11(+1.12%)
Dec 26, 2003 9.713 9.723 9.630 9.671 87,696 -0.04(-0.45%)
Dec 24, 2003 9.634 9.744 9.634 9.715 189,366 +0.06(+0.62%)
Dec 23, 2003 9.609 9.671 9.586 9.654 161,419 +0.05(+0.56%)
Dec 22, 2003 9.544 9.609 9.544 9.601 145,999 +0.07(+0.78%)
Dec 19, 2003 9.582 9.582 9.495 9.526 312,237 -0.06(-0.67%)
Dec 18, 2003 9.544 9.619 9.536 9.590 326,693 +0.02(+0.20%)
Dec 17, 2003 9.453 9.578 9.414 9.571 1,428,679 +0.10(+1.05%)
Dec 16, 2003 9.503 9.542 9.472 9.472 290,554 -0.05(-0.54%)
Dec 15, 2003 9.675 9.675 9.513 9.524 505,458 -0.13(-1.38%)
Dec 12, 2003 9.750 9.750 9.630 9.657 272,726 -0.07(-0.75%)
Dec 11, 2003 9.625 9.754 9.601 9.729 213,458 -0.06(-0.59%)
Dec 10, 2003 9.825 9.825 9.731 9.787 305,491 -0.06(-0.59%)
Dec 09, 2003 9.993 9.993 9.845 9.845 252,488 -0.13(-1.35%)
Dec 08, 2003 9.895 10.01 9.895 9.980 324,765 +0.10(+0.99%)
Dec 05, 2003 9.858 9.899 9.837 9.883 190,811 +0.05(+0.53%)
Dec 04, 2003 9.858 9.858 9.796 9.831 252,006 +0.00(+0.02%)
Dec 03, 2003 9.814 9.870 9.802 9.829 437,999 +0.07(+0.77%)
Dec 02, 2003 9.754 9.816 9.748 9.754 568,098 -0.04(-0.36%)
Dec 01, 2003 9.879 9.879 9.756 9.789 462,574 -0.15(-1.48%)
Nov 28, 2003 10.00 10.00 9.922 9.937 214,904 -0.05(-0.54%)
Nov 26, 2003 10.13 10.13 9.924 9.991 665,432 -0.13(-1.25%)
Nov 25, 2003 10.29 10.30 10.09 10.12 444,263 -0.07(-0.71%)
Nov 24, 2003 10.27 10.33 10.13 10.19 174,910 -0.11(-1.03%)
Nov 21, 2003 10.29 10.37 10.29 10.30 300,673 -0.04(-0.42%)
Nov 20, 2003 10.31 10.38 10.28 10.34 299,227 +0.05(+0.50%)
Nov 19, 2003 10.18 10.32 10.16 10.29 373,914 +0.13(+1.33%)
Nov 18, 2003 10.10 10.18 10.08 10.15 383,551 +0.12(+1.24%)
Nov 17, 2003 10.03 10.05 9.941 10.03 248,151 -0.02(-0.23%)
Nov 14, 2003 10.12 10.18 10.02 10.05 239,960 -0.07(-0.66%)
Nov 13, 2003 10.15 10.20 10.11 10.12 209,122 -0.04(-0.39%)
Nov 12, 2003 10.21 10.21 10.15 10.16 226,950 +0.05(+0.53%)
Nov 11, 2003 10.15 10.15 10.08 10.10 179,247 -0.07(-0.65%)
Nov 10, 2003 10.25 10.27 10.13 10.17 360,904 -0.04(-0.37%)
Nov 07, 2003 10.21 10.29 10.21 10.21 190,811 +0.07(+0.65%)
Nov 06, 2003 10.15 10.20 10.15 10.14 318,501 -0.01(-0.12%)
Nov 05, 2003 10.03 10.19 10.14 10.15 271,280 -0.00(-0.02%)
Nov 04, 2003 10.03 10.20 10.03 10.15 433,663 +0.13(+1.33%)
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.