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 (%)
Dec 31, 2003 9.924 9.995 9.887 9.895 389,815 -0.02(-0.25%)
Dec 30, 2003 9.756 9.899 9.754 9.920 391,260 +0.14(+1.44%)
Dec 29, 2003 9.721 9.779 9.684 9.779 235,141 +0.11(+1.12%)
Dec 26, 2003 9.713 9.723 9.630 9.671 87,696 -0.04(-0.45%)
Dec 24, 2003 9.634 9.744 9.634 9.715 189,366 +0.06(+0.62%)
Dec 23, 2003 9.609 9.671 9.586 9.654 161,419 +0.05(+0.56%)
Dec 22, 2003 9.544 9.609 9.544 9.601 145,999 +0.07(+0.78%)
Dec 19, 2003 9.582 9.582 9.495 9.526 312,237 -0.06(-0.67%)
Dec 18, 2003 9.544 9.619 9.536 9.590 326,693 +0.02(+0.20%)
Dec 17, 2003 9.453 9.578 9.414 9.571 1,428,679 +0.10(+1.05%)
Dec 16, 2003 9.503 9.542 9.472 9.472 290,554 -0.05(-0.54%)
Dec 15, 2003 9.675 9.675 9.513 9.524 505,458 -0.13(-1.38%)
Dec 12, 2003 9.750 9.750 9.630 9.657 272,726 -0.07(-0.75%)
Dec 11, 2003 9.625 9.754 9.601 9.729 213,458 -0.06(-0.59%)
Dec 10, 2003 9.825 9.825 9.731 9.787 305,491 -0.06(-0.59%)
Dec 09, 2003 9.993 9.993 9.845 9.845 252,488 -0.13(-1.35%)
Dec 08, 2003 9.895 10.01 9.895 9.980 324,765 +0.10(+0.99%)
Dec 05, 2003 9.858 9.899 9.837 9.883 190,811 +0.05(+0.53%)
Dec 04, 2003 9.858 9.858 9.796 9.831 252,006 +0.00(+0.02%)
Dec 03, 2003 9.814 9.870 9.802 9.829 437,999 +0.07(+0.77%)
Dec 02, 2003 9.754 9.816 9.748 9.754 568,098 -0.04(-0.36%)
Dec 01, 2003 9.879 9.879 9.756 9.789 462,574 -0.15(-1.48%)
Nov 28, 2003 10.00 10.00 9.922 9.937 214,904 -0.05(-0.54%)
Nov 26, 2003 10.13 10.13 9.924 9.991 665,432 -0.13(-1.25%)
Nov 25, 2003 10.29 10.30 10.09 10.12 444,263 -0.07(-0.71%)
Nov 24, 2003 10.27 10.33 10.13 10.19 174,910 -0.11(-1.03%)
Nov 21, 2003 10.29 10.37 10.29 10.30 300,673 -0.04(-0.42%)
Nov 20, 2003 10.31 10.38 10.28 10.34 299,227 +0.05(+0.50%)
Nov 19, 2003 10.18 10.32 10.16 10.29 373,914 +0.13(+1.33%)
Nov 18, 2003 10.10 10.18 10.08 10.15 383,551 +0.12(+1.24%)
Nov 17, 2003 10.03 10.05 9.941 10.03 248,151 -0.02(-0.23%)
Nov 14, 2003 10.12 10.18 10.02 10.05 239,960 -0.07(-0.66%)
Nov 13, 2003 10.15 10.20 10.11 10.12 209,122 -0.04(-0.39%)
Nov 12, 2003 10.21 10.21 10.15 10.16 226,950 +0.05(+0.53%)
Nov 11, 2003 10.15 10.15 10.08 10.10 179,247 -0.07(-0.65%)
Nov 10, 2003 10.25 10.27 10.13 10.17 360,904 -0.04(-0.37%)
Nov 07, 2003 10.21 10.29 10.21 10.21 190,811 +0.07(+0.65%)
Nov 06, 2003 10.15 10.20 10.15 10.14 318,501 -0.01(-0.12%)
Nov 05, 2003 10.03 10.19 10.14 10.15 271,280 -0.00(-0.02%)
Nov 04, 2003 10.03 10.20 10.03 10.15 433,663 +0.13(+1.33%)
Nov 03, 2003 9.997 10.02 9.931 10.02 279,712 +0.02(+0.23%)
Oct 31, 2003 10.10 10.10 9.914 9.999 538,706 -0.14(-1.37%)
Oct 30, 2003 10.22 10.22 10.14 10.14 238,996 -0.05(-0.51%)
Oct 29, 2003 10.26 10.29 10.18 10.19 238,514 -0.07(-0.73%)
Oct 28, 2003 10.17 10.26 10.16 10.26 308,864 +0.07(+0.73%)
Oct 27, 2003 10.18 10.21 10.13 10.19 324,765 +0.02(+0.16%)
Oct 24, 2003 10.17 10.18 10.08 10.17 174,910 -0.02(-0.22%)
Oct 23, 2003 10.21 10.25 10.15 10.20 315,610 -0.13(-1.25%)
Oct 22, 2003 10.20 10.32 10.20 10.32 509,313 +0.15(+1.49%)
Oct 21, 2003 10.03 10.17 9.980 10.17 292,481 +0.15(+1.45%)
Oct 20, 2003 9.980 10.04 9.980 10.03 244,297 +0.05(+0.48%)
Oct 17, 2003 9.951 9.987 9.947 9.980 231,768 +0.02(+0.19%)
Oct 16, 2003 10.02 10.05 9.933 9.962 470,765 -0.07(-0.70%)
Oct 15, 2003 9.864 10.10 9.864 10.03 462,574 +0.15(+1.55%)
Oct 14, 2003 9.754 9.889 9.754 9.879 380,178 +0.12(+1.28%)
Oct 13, 2003 9.731 9.752 9.675 9.754 190,811 +0.02(+0.23%)
Oct 10, 2003 9.640 9.725 9.640 9.731 425,953 +0.18(+1.93%)
Oct 09, 2003 9.518 9.569 9.495 9.547 222,131 +0.03(+0.33%)
Oct 08, 2003 9.549 9.549 9.507 9.515 199,966 +0.01(+0.11%)
Oct 07, 2003 9.335 9.524 9.335 9.505 522,805 +0.18(+1.96%)
Oct 06, 2003 9.275 9.322 9.239 9.322 139,735 +0.05(+0.54%)
Oct 03, 2003 9.277 9.329 9.266 9.273 180,211 +0.00(+0.02%)
Oct 02, 2003 9.264 9.308 9.250 9.271 200,930 -0.01(-0.07%)
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.