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 (%)
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%)
Feb 02, 2004 9.862 9.879 9.802 9.843 250,561 -0.02(-0.19%)
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%)
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.