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 (%)
Aug 30, 2002 7.394 7.467 7.394 7.457 283,808 +0.07(+0.96%)
Aug 29, 2002 7.324 7.428 7.268 7.386 218,277 +0.02(+0.25%)
Aug 28, 2002 7.249 7.392 7.237 7.367 1,975,577 +0.04(+0.48%)
Aug 27, 2002 7.372 7.392 7.297 7.332 621,584 -0.01(-0.14%)
Aug 26, 2002 7.224 7.357 7.206 7.343 190,330 +0.12(+1.70%)
Aug 23, 2002 7.272 7.307 7.206 7.220 135,881 -0.07(-1.02%)
Aug 22, 2002 7.347 7.403 7.274 7.295 346,448 +0.02(+0.26%)
Aug 21, 2002 7.224 7.417 7.224 7.276 464,983 +0.11(+1.56%)
Aug 20, 2002 7.123 7.289 7.123 7.164 473,656 +0.11(+1.53%)
Aug 16, 2002 7.087 7.087 7.050 7.056 180,211 -0.02(-0.26%)
Aug 15, 2002 7.131 7.179 7.023 7.075 149,372 -0.05(-0.64%)
Aug 14, 2002 7.062 7.120 6.967 7.120 251,524 +0.07(+0.97%)
Aug 13, 2002 7.046 7.206 7.031 7.052 563,762 -0.02(-0.32%)
Aug 12, 2002 7.131 7.195 7.054 7.075 196,594 +0.04(+0.56%)
Aug 07, 2002 7.048 7.048 6.901 7.035 703,980 +0.04(+0.59%)
Aug 06, 2002 6.849 7.029 6.849 6.994 1,061,511 +0.27(+3.95%)
Aug 05, 2002 6.901 6.919 6.724 6.728 867,326 -0.19(-2.79%)
Aug 02, 2002 6.878 6.950 6.874 6.921 231,768 +0.05(+0.69%)
Aug 01, 2002 6.950 7.008 6.849 6.874 399,452 -0.08(-1.13%)
Jul 31, 2002 6.803 7.006 6.776 6.952 361,386 +0.12(+1.82%)
Jul 30, 2002 6.691 6.830 6.656 6.828 280,917 +0.12(+1.79%)
Jul 29, 2002 6.527 6.793 6.502 6.708 594,118 +0.32(+4.94%)
Jul 26, 2002 6.311 6.392 6.195 6.392 1,060,065 +0.06(+0.92%)
Jul 25, 2002 6.361 6.496 6.158 6.334 585,445 -0.09(-1.36%)
Jul 24, 2002 5.996 6.421 5.877 6.421 582,072 +0.22(+3.62%)
Jul 23, 2002 6.434 6.556 6.197 6.197 678,924 -0.26(-4.08%)
Jul 22, 2002 6.496 6.602 6.392 6.461 388,851 -0.21(-3.08%)
Jul 19, 2002 6.849 6.890 6.666 6.666 182,620 -0.23(-3.28%)
Jul 17, 2002 6.901 6.932 6.807 6.892 225,986 -0.02(-0.30%)
Jul 12, 2002 7.106 7.118 6.901 6.913 205,749 -0.21(-2.94%)
Jul 11, 2002 7.029 7.160 6.977 7.123 1,121,742 +0.03(+0.38%)
Jul 10, 2002 7.278 7.278 7.096 7.096 212,013 -0.21(-2.90%)
Jul 09, 2002 7.264 7.307 7.264 7.307 498,230 +0.04(+0.60%)
Jul 08, 2002 7.243 7.264 7.243 7.264 147,927 +0.02(+0.29%)
Jul 05, 2002 7.150 7.243 7.150 7.243 93,960 +0.17(+2.35%)
Jul 04, 2002 6.994 7.077 6.940 7.077 460,646 +0.00(+0.00%)
Jul 03, 2002 6.994 7.077 6.940 7.077 460,646 +0.06(+0.86%)
Jul 02, 2002 7.035 7.050 6.921 7.017 226,950 -0.13(-1.89%)
Jul 01, 2002 7.170 7.212 7.110 7.152 210,567 -0.07(-0.98%)
Jun 28, 2002 7.224 7.293 7.135 7.222 357,531 -0.01(-0.11%)
Jun 27, 2002 7.050 7.233 6.973 7.230 451,009 +0.23(+3.23%)
Jun 26, 2002 7.098 7.195 6.992 7.004 809,023 -0.22(-3.07%)
Jun 25, 2002 7.274 7.307 7.187 7.226 188,402 -0.15(-2.05%)
Jun 21, 2002 7.382 7.482 7.351 7.378 444,263 -0.02(-0.31%)
Jun 20, 2002 7.438 7.471 7.380 7.401 198,521 -0.02(-0.34%)
Jun 19, 2002 7.392 7.448 7.388 7.426 146,481 +0.03(+0.39%)
Jun 18, 2002 7.471 7.569 7.397 7.397 133,471 -0.06(-0.75%)
Jun 17, 2002 7.399 7.471 7.361 7.453 534,851 +0.01(+0.17%)
Jun 14, 2002 7.446 7.455 7.382 7.440 354,158 -0.18(-2.34%)
Jun 12, 2002 7.652 7.689 7.581 7.619 111,788 -0.03(-0.43%)
Jun 11, 2002 7.762 7.812 7.585 7.652 220,204 -0.07(-0.89%)
Jun 10, 2002 7.801 7.826 7.710 7.720 207,194 -0.12(-1.48%)
Jun 07, 2002 7.687 7.859 7.687 7.836 189,366 +0.11(+1.37%)
Jun 06, 2002 7.845 7.857 7.679 7.731 1,782,838 -0.14(-1.74%)
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.