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 (%)
Jun 30, 2004 9.148 9.215 9.090 9.200 251,524 +0.07(+0.75%)
Jun 29, 2004 9.152 9.173 9.078 9.132 184,547 -0.06(-0.70%)
Jun 28, 2004 9.090 9.215 9.084 9.196 340,184 +0.12(+1.35%)
Jun 25, 2004 9.078 9.113 9.053 9.073 238,032 -0.00(-0.02%)
Jun 24, 2004 9.194 9.233 9.063 9.075 1,017,181 -0.06(-0.68%)
Jun 23, 2004 9.102 9.152 9.078 9.138 491,966 +0.05(+0.55%)
Jun 22, 2004 8.988 9.096 8.988 9.088 277,062 +0.13(+1.46%)
Jun 21, 2004 8.955 9.011 8.941 8.957 133,953 -0.05(-0.55%)
Jun 18, 2004 8.982 9.090 8.965 9.007 265,016 +0.04(+0.39%)
Jun 17, 2004 8.837 8.997 8.806 8.972 220,686 +0.13(+1.50%)
Jun 16, 2004 8.874 8.885 8.833 8.839 154,191 -0.09(-0.98%)
Jun 15, 2004 8.866 8.930 8.824 8.926 183,102 +0.08(+0.87%)
Jun 14, 2004 8.928 8.951 8.839 8.849 247,669 -0.12(-1.36%)
Jun 10, 2004 8.955 9.028 8.941 8.972 145,999 +0.03(+0.30%)
Jun 09, 2004 9.107 9.107 8.943 8.945 346,448 -0.18(-1.93%)
Jun 08, 2004 9.105 9.142 9.098 9.121 145,518 -0.01(-0.09%)
Jun 07, 2004 9.158 9.173 9.098 9.129 242,369 +0.02(+0.21%)
Jun 04, 2004 9.061 9.111 9.040 9.111 241,887 +0.09(+1.01%)
Jun 03, 2004 9.040 9.059 8.970 9.019 310,310 -0.02(-0.18%)
Jun 02, 2004 9.013 9.061 9.001 9.036 179,729 +0.05(+0.58%)
Jun 01, 2004 8.926 8.990 8.851 8.984 390,297 -0.01(-0.14%)
May 28, 2004 9.090 9.092 8.995 8.997 297,300 -0.15(-1.68%)
May 27, 2004 9.223 9.237 9.009 9.150 468,838 -0.01(-0.07%)
May 26, 2004 9.237 9.308 9.111 9.156 358,495 -0.05(-0.56%)
May 25, 2004 9.038 9.223 9.036 9.208 362,831 +0.17(+1.88%)
May 24, 2004 9.096 9.119 8.997 9.038 127,207 -0.02(-0.25%)
May 21, 2004 9.059 9.109 9.003 9.061 178,283 +0.00(+0.02%)
May 20, 2004 9.055 9.111 9.003 9.059 173,465 +0.06(+0.69%)
May 19, 2004 9.065 9.098 8.968 8.997 252,488 +0.03(+0.37%)
May 18, 2004 8.808 8.980 8.808 8.963 283,326 +0.16(+1.82%)
May 17, 2004 8.777 8.868 8.768 8.804 225,504 +0.05(+0.52%)
May 14, 2004 8.716 8.764 8.640 8.758 305,009 -0.01(-0.17%)
May 13, 2004 8.841 8.860 8.750 8.772 315,610 -0.09(-1.05%)
May 12, 2004 8.882 8.909 8.779 8.866 284,772 -0.08(-0.93%)
May 11, 2004 8.955 8.976 8.909 8.949 395,115 +0.04(+0.40%)
May 10, 2004 8.831 8.916 8.797 8.914 416,316 -0.04(-0.39%)
May 07, 2004 9.080 9.084 8.920 8.949 266,943 -0.18(-2.00%)
May 06, 2004 9.173 9.204 9.105 9.132 288,145 -0.08(-0.90%)
May 05, 2004 9.285 9.287 9.208 9.215 232,250 -0.09(-0.98%)
May 04, 2004 9.304 9.339 9.231 9.306 178,765 +0.08(+0.83%)
May 03, 2004 9.266 9.298 9.221 9.229 105,524 +0.01(+0.16%)
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%)
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.