Skip to main content

Royal Bank of Canada (NY: RY )

121.92 -1.14 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.985 10.04 9.923 10.01 240,774 -0.03(-0.27%)
Dec 30, 2002 9.904 10.08 9.904 10.04 151,585 +0.08(+0.85%)
Dec 27, 2002 9.996 10.02 9.953 9.953 203,336 -0.08(-0.84%)
Dec 26, 2002 10.15 10.16 10.03 10.04 37,070 -0.11(-1.10%)
Dec 24, 2002 10.05 10.19 10.05 10.15 151,218 +0.10(+0.95%)
Dec 23, 2002 9.923 10.18 9.923 10.05 253,253 +0.14(+1.37%)
Dec 20, 2002 10.08 10.11 9.917 9.917 268,669 -0.18(-1.75%)
Dec 19, 2002 10.08 10.14 9.999 10.09 246,279 +0.00(+0.03%)
Dec 18, 2002 10.18 10.25 10.00 10.09 342,442 -0.10(-0.96%)
Dec 17, 2002 10.34 10.39 10.18 10.19 176,176 -0.16(-1.55%)
Dec 16, 2002 10.37 10.41 10.30 10.35 225,359 -0.04(-0.39%)
Dec 13, 2002 10.45 10.45 10.31 10.39 140,207 -0.05(-0.50%)
Dec 12, 2002 10.36 10.48 10.36 10.44 405,572 +0.07(+0.63%)
Dec 11, 2002 10.38 10.47 10.34 10.38 507,975 -0.01(-0.08%)
Dec 10, 2002 10.27 10.41 10.27 10.39 406,306 +0.11(+1.06%)
Dec 09, 2002 10.27 10.36 10.22 10.28 183,517 +0.01(+0.05%)
Dec 06, 2002 10.08 10.33 10.08 10.27 130,664 +0.09(+0.91%)
Dec 05, 2002 10.27 10.27 10.12 10.18 173,607 -0.15(-1.45%)
Dec 04, 2002 10.22 10.33 10.18 10.33 176,176 +0.04(+0.42%)
Dec 03, 2002 10.29 10.32 10.23 10.29 566,333 -0.02(-0.24%)
Dec 02, 2002 10.27 10.39 10.23 10.31 396,029 +0.04(+0.37%)
Nov 29, 2002 10.26 10.31 10.24 10.27 99,099 +0.09(+0.86%)
Nov 27, 2002 9.874 10.21 9.874 10.18 295,829 +0.32(+3.20%)
Nov 26, 2002 10.07 10.07 9.866 9.868 101,668 -0.16(-1.60%)
Nov 25, 2002 9.994 10.05 9.975 10.03 85,518 +0.06(+0.63%)
Nov 22, 2002 9.901 10.07 9.898 9.966 184,618 -0.00(-0.03%)
Nov 21, 2002 9.953 10.05 9.950 9.969 164,798 +0.05(+0.52%)
Nov 20, 2002 9.893 9.953 9.825 9.917 109,743 -0.03(-0.33%)
Nov 19, 2002 9.846 10.04 9.846 9.950 260,961 +0.07(+0.72%)
Nov 18, 2002 9.890 9.942 9.806 9.879 151,218 -0.00(-0.03%)
Nov 15, 2002 9.672 9.893 9.672 9.882 286,653 +0.14(+1.45%)
Nov 14, 2002 9.650 9.762 9.629 9.740 98,365 +0.11(+1.13%)
Nov 13, 2002 9.607 9.672 9.517 9.631 97,264 +0.02(+0.20%)
Nov 12, 2002 9.631 9.738 9.612 9.612 187,921 -0.01(-0.14%)
Nov 11, 2002 9.740 9.740 9.571 9.626 64,965 -0.18(-1.86%)
Nov 08, 2002 9.838 9.890 9.754 9.808 88,455 -0.05(-0.53%)
Nov 07, 2002 9.882 9.934 9.844 9.860 218,385 -0.09(-0.90%)
Nov 06, 2002 9.846 9.980 9.708 9.950 219,119 +0.09(+0.91%)
Nov 05, 2002 9.694 9.920 9.691 9.860 136,169 +0.00(+0.00%)
Nov 04, 2002 9.672 9.969 9.672 9.860 186,086 +0.23(+2.43%)
Nov 01, 2002 9.541 9.626 9.424 9.626 134,701 +0.02(+0.17%)
Oct 31, 2002 9.746 9.822 9.593 9.609 190,490 -0.13(-1.29%)
Oct 30, 2002 9.713 9.776 9.667 9.735 209,943 +0.06(+0.59%)
Oct 29, 2002 9.757 9.808 9.571 9.678 130,297 -0.12(-1.20%)
Oct 28, 2002 9.901 9.901 9.710 9.795 69,736 -0.01(-0.11%)
Oct 25, 2002 9.604 9.825 9.509 9.806 183,517 +0.16(+1.67%)
Oct 24, 2002 9.844 9.980 9.645 9.645 504,672 -0.19(-1.94%)
Oct 23, 2002 9.618 9.868 9.585 9.836 149,015 +0.17(+1.80%)
Oct 22, 2002 9.754 9.789 9.487 9.661 256,923 -0.16(-1.64%)
Oct 21, 2002 9.852 9.915 9.740 9.822 85,886 -0.09(-0.88%)
Oct 18, 2002 9.691 9.945 9.637 9.909 282,983 +0.15(+1.56%)
Oct 17, 2002 9.778 9.838 9.718 9.757 749,850 +0.19(+1.96%)
Oct 16, 2002 9.495 9.604 9.435 9.569 345,746 +0.02(+0.23%)
Oct 15, 2002 9.460 9.615 9.416 9.547 425,392 +0.47(+5.16%)
Oct 14, 2002 9.051 9.111 9.051 9.078 105,338 -0.04(-0.45%)
Oct 11, 2002 8.999 9.244 8.980 9.119 287,754 +0.16(+1.73%)
Oct 10, 2002 8.558 8.964 8.558 8.964 354,188 +0.39(+4.51%)
Oct 09, 2002 8.648 8.656 8.501 8.577 514,949 -0.07(-0.85%)
Oct 08, 2002 8.386 8.705 8.386 8.650 208,475 +0.28(+3.35%)
Oct 07, 2002 8.517 8.590 8.370 8.370 879,413 -0.16(-1.88%)
Oct 04, 2002 8.498 8.582 8.373 8.531 238,572 +0.04(+0.48%)
Oct 03, 2002 8.729 8.729 8.457 8.490 1,651,653 -0.27(-3.08%)
Oct 02, 2002 9.043 9.043 8.664 8.759 219,486 -0.30(-3.31%)
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.