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 (%)
Apr 30, 2004 9.246 9.264 9.163 9.215 252,488 -0.01(-0.11%)
Apr 29, 2004 9.304 9.325 9.177 9.225 196,112 -0.08(-0.85%)
Apr 28, 2004 9.410 9.432 9.250 9.304 499,194 -0.23(-2.44%)
Apr 27, 2004 9.588 9.588 9.497 9.536 215,867 -0.05(-0.54%)
Apr 26, 2004 9.567 9.619 9.547 9.588 138,772 +0.09(+0.96%)
Apr 23, 2004 9.505 9.532 9.451 9.497 147,927 -0.05(-0.52%)
Apr 22, 2004 9.534 9.634 9.495 9.547 356,567 +0.01(+0.07%)
Apr 21, 2004 9.557 9.596 9.515 9.540 299,227 -0.01(-0.11%)
Apr 20, 2004 9.713 9.713 9.551 9.551 276,580 -0.30(-3.01%)
Apr 19, 2004 9.791 9.870 9.744 9.848 128,171 +0.06(+0.57%)
Apr 16, 2004 9.696 9.827 9.696 9.791 226,950 +0.06(+0.66%)
Apr 15, 2004 9.767 9.794 9.652 9.727 296,818 -0.05(-0.55%)
Apr 14, 2004 9.899 9.910 9.696 9.781 424,990 -0.23(-2.26%)
Apr 13, 2004 10.07 10.09 9.976 10.01 520,396 -0.05(-0.45%)
Apr 12, 2004 10.04 10.07 10.01 10.05 304,046 -0.04(-0.43%)
Apr 08, 2004 10.11 10.15 10.05 10.10 265,016 -0.12(-1.16%)
Apr 07, 2004 10.20 10.23 10.14 10.21 249,115 -0.00(-0.04%)
Apr 06, 2004 10.12 10.23 10.10 10.22 460,646 +0.11(+1.13%)
Apr 05, 2004 9.937 10.21 9.931 10.10 791,194 +0.16(+1.63%)
Apr 02, 2004 9.951 9.993 9.920 9.943 359,940 -0.01(-0.08%)
Apr 01, 2004 9.901 9.957 9.862 9.951 353,194 +0.05(+0.52%)
Mar 31, 2004 9.941 9.989 9.897 9.899 252,970 -0.06(-0.63%)
Mar 30, 2004 9.933 9.984 9.914 9.962 233,214 +0.01(+0.10%)
Mar 29, 2004 9.920 9.982 9.920 9.951 528,105 +0.07(+0.67%)
Mar 26, 2004 9.868 9.920 9.868 9.885 336,811 +0.07(+0.74%)
Mar 25, 2004 9.667 9.837 9.667 9.812 401,379 +0.16(+1.61%)
Mar 24, 2004 9.684 9.690 9.596 9.657 337,293 -0.05(-0.49%)
Mar 23, 2004 9.688 9.719 9.638 9.704 275,135 +0.02(+0.24%)
Mar 22, 2004 9.713 9.756 9.654 9.681 290,554 -0.06(-0.58%)
Mar 19, 2004 9.779 9.839 9.719 9.738 233,696 -0.06(-0.59%)
Mar 18, 2004 9.754 9.821 9.727 9.796 324,283 +0.04(+0.38%)
Mar 17, 2004 9.698 9.771 9.663 9.758 194,184 +0.04(+0.45%)
Mar 16, 2004 9.681 9.748 9.648 9.715 211,531 +0.10(+1.06%)
Mar 15, 2004 9.625 9.642 9.590 9.613 332,957 -0.02(-0.24%)
Mar 12, 2004 9.696 9.696 9.588 9.636 321,392 -0.09(-0.88%)
Mar 11, 2004 9.742 9.825 9.717 9.721 388,851 -0.07(-0.68%)
Mar 10, 2004 9.808 9.858 9.769 9.787 613,874 -0.01(-0.15%)
Mar 09, 2004 9.754 9.835 9.754 9.802 242,369 +0.00(+0.04%)
Mar 08, 2004 9.796 9.837 9.785 9.798 338,257 +0.03(+0.34%)
Mar 05, 2004 9.671 9.787 9.667 9.764 782,039 +0.15(+1.53%)
Mar 04, 2004 9.547 9.690 9.526 9.617 481,848 +0.10(+1.07%)
Mar 03, 2004 9.505 9.559 9.432 9.515 748,792 -0.06(-0.63%)
Mar 02, 2004 9.671 9.671 9.567 9.576 466,429 -0.14(-1.43%)
Mar 01, 2004 9.885 9.885 9.694 9.715 878,891 -0.15(-1.56%)
Feb 27, 2004 9.829 9.904 9.756 9.868 950,686 -0.26(-2.56%)
Feb 26, 2004 10.04 10.14 10.01 10.13 386,442 +0.09(+0.91%)
Feb 25, 2004 10.17 10.17 10.02 10.04 425,471 -0.16(-1.61%)
Feb 24, 2004 9.995 10.26 9.993 10.20 776,739 +0.23(+2.33%)
Feb 23, 2004 9.916 9.982 9.889 9.968 561,353 +0.04(+0.38%)
Feb 20, 2004 9.987 9.987 9.827 9.931 436,554 -0.09(-0.89%)
Feb 19, 2004 10.01 10.07 9.978 10.02 267,425 -0.01(-0.10%)
Feb 18, 2004 10.14 10.18 10.03 10.03 278,508 -0.15(-1.45%)
Feb 17, 2004 10.16 10.21 10.14 10.18 257,788 +0.14(+1.43%)
Feb 13, 2004 10.07 10.10 10.02 10.03 195,148 +0.02(+0.17%)
Feb 12, 2004 10.07 10.10 9.984 10.02 405,234 -0.05(-0.45%)
Feb 11, 2004 9.982 10.14 9.933 10.06 313,683 +0.10(+1.02%)
Feb 10, 2004 9.953 9.978 9.922 9.962 200,448 +0.04(+0.36%)
Feb 09, 2004 9.920 9.972 9.912 9.926 300,191 +0.00(+0.04%)
Feb 06, 2004 9.872 9.962 9.827 9.922 160,937 +0.10(+0.99%)
Feb 05, 2004 9.848 9.872 9.810 9.825 172,501 +0.02(+0.21%)
Feb 04, 2004 9.835 9.891 9.777 9.804 176,356 -0.05(-0.48%)
Feb 03, 2004 9.864 9.945 9.843 9.852 211,531 +0.01(+0.08%)
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.