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 29, 2003 8.924 9.034 8.924 8.930 307,419 +0.01(+0.07%)
Aug 28, 2003 8.924 8.955 8.899 8.924 159,491 +0.01(+0.07%)
Aug 27, 2003 8.932 8.949 8.824 8.918 349,821 -0.07(-0.74%)
Aug 26, 2003 8.812 9.017 8.768 8.984 557,016 +0.22(+2.56%)
Aug 25, 2003 8.837 8.837 8.731 8.760 265,498 -0.04(-0.40%)
Aug 22, 2003 8.887 8.887 8.727 8.795 249,115 -0.10(-1.14%)
Aug 21, 2003 8.945 8.997 8.891 8.897 286,217 -0.05(-0.58%)
Aug 20, 2003 9.080 9.082 8.938 8.949 163,346 -0.21(-2.33%)
Aug 19, 2003 9.090 9.163 9.071 9.163 172,983 +0.02(+0.23%)
Aug 18, 2003 9.132 9.235 9.111 9.142 321,874 +0.01(+0.11%)
Aug 15, 2003 9.046 9.154 9.046 9.132 417,762 +0.07(+0.80%)
Aug 14, 2003 9.090 9.121 9.051 9.059 185,511 -0.11(-1.22%)
Aug 13, 2003 9.057 9.217 9.053 9.171 266,462 +0.09(+1.03%)
Aug 12, 2003 8.997 9.086 8.992 9.078 249,115 +0.08(+0.88%)
Aug 11, 2003 8.893 9.015 8.893 8.999 353,194 +0.12(+1.38%)
Aug 08, 2003 8.739 8.891 8.739 8.876 301,155 +0.13(+1.52%)
Aug 07, 2003 8.538 8.779 8.538 8.743 392,706 +0.23(+2.71%)
Aug 06, 2003 8.598 8.598 8.496 8.513 351,749 -0.07(-0.82%)
Aug 05, 2003 8.530 8.677 8.530 8.584 425,471 +0.06(+0.66%)
Aug 04, 2003 8.613 8.621 8.463 8.528 537,742 -0.13(-1.56%)
Aug 01, 2003 8.692 8.727 8.652 8.662 422,098 -0.05(-0.57%)
Jul 31, 2003 8.714 8.741 8.613 8.712 442,818 +0.00(+0.00%)
Jul 30, 2003 8.743 8.779 8.687 8.712 208,640 -0.13(-1.50%)
Jul 29, 2003 8.862 8.891 8.787 8.845 208,640 -0.03(-0.33%)
Jul 28, 2003 8.893 8.951 8.862 8.874 212,495 +0.02(+0.19%)
Jul 25, 2003 8.831 8.938 8.831 8.858 238,996 +0.11(+1.28%)
Jul 24, 2003 8.802 8.885 8.745 8.745 145,518 -0.04(-0.50%)
Jul 23, 2003 8.660 8.847 8.660 8.789 567,135 +0.13(+1.46%)
Jul 22, 2003 8.658 8.675 8.590 8.662 346,930 -0.03(-0.38%)
Jul 21, 2003 8.640 8.716 8.640 8.696 190,811 -0.04(-0.47%)
Jul 18, 2003 8.741 8.741 8.669 8.737 200,930 -0.02(-0.24%)
Jul 17, 2003 8.748 8.789 8.727 8.758 219,722 -0.06(-0.71%)
Jul 16, 2003 8.843 8.893 8.787 8.820 342,594 -0.01(-0.07%)
Jul 15, 2003 8.820 9.028 8.745 8.826 402,343 -0.01(-0.09%)
Jul 14, 2003 8.814 8.932 8.814 8.835 315,610 +0.07(+0.76%)
Jul 11, 2003 8.733 8.772 8.721 8.768 336,330 +0.05(+0.52%)
Jul 10, 2003 8.733 8.775 8.685 8.723 232,732 -0.11(-1.22%)
Jul 09, 2003 8.779 8.878 8.748 8.831 305,009 +0.00(+0.05%)
Jul 08, 2003 8.909 8.909 8.797 8.826 324,765 -0.12(-1.37%)
Jul 07, 2003 8.905 8.972 8.874 8.949 340,666 -0.00(-0.02%)
Jul 03, 2003 8.874 9.005 8.868 8.951 210,567 +0.09(+0.98%)
Jul 02, 2003 8.860 8.909 8.835 8.864 278,508 +0.00(+0.00%)
Jul 01, 2003 8.799 8.864 8.752 8.864 210,085 +0.03(+0.35%)
Jun 30, 2003 8.737 8.868 8.716 8.833 417,762 +0.05(+0.61%)
Jun 27, 2003 8.804 8.835 8.741 8.779 292,963 -0.05(-0.54%)
Jun 26, 2003 8.841 8.878 8.775 8.826 454,382 -0.04(-0.44%)
Jun 25, 2003 8.899 8.951 8.862 8.866 265,498 +0.02(+0.23%)
Jun 24, 2003 8.864 8.924 8.789 8.845 396,561 -0.02(-0.28%)
Jun 23, 2003 8.912 8.945 8.849 8.870 333,920 -0.05(-0.51%)
Jun 20, 2003 9.123 9.123 8.905 8.916 661,577 -0.21(-2.25%)
Jun 19, 2003 9.132 9.190 9.086 9.121 454,864 -0.11(-1.24%)
Jun 18, 2003 9.318 9.318 9.210 9.235 520,396 -0.03(-0.34%)
Jun 17, 2003 9.248 9.295 9.175 9.266 522,805 +0.01(+0.13%)
Jun 16, 2003 9.146 9.254 9.109 9.254 399,933 +0.11(+1.18%)
Jun 13, 2003 9.121 9.206 9.102 9.146 621,584 +0.02(+0.18%)
Jun 12, 2003 9.084 9.129 9.067 9.129 356,085 +0.02(+0.18%)
Jun 11, 2003 9.015 9.138 8.997 9.113 544,970 +0.15(+1.62%)
Jun 10, 2003 8.876 8.968 8.812 8.968 993,089 +0.09(+1.05%)
Jun 09, 2003 8.934 9.001 8.860 8.874 312,719 -0.06(-0.70%)
Jun 06, 2003 9.024 9.055 8.899 8.936 428,844 -0.09(-0.94%)
Jun 05, 2003 8.909 9.080 8.905 9.022 327,656 +0.11(+1.28%)
Jun 04, 2003 8.839 8.968 8.802 8.907 404,752 +0.15(+1.73%)
Jun 03, 2003 8.777 8.787 8.708 8.756 801,795 -0.06(-0.71%)
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.