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 (%)
Nov 29, 2002 7.818 7.855 7.803 7.824 130,099 +0.07(+0.86%)
Nov 27, 2002 7.521 7.780 7.521 7.758 388,369 +0.24(+3.20%)
Nov 26, 2002 7.668 7.668 7.515 7.517 133,471 -0.12(-1.60%)
Nov 25, 2002 7.612 7.658 7.598 7.639 112,270 +0.05(+0.63%)
Nov 22, 2002 7.542 7.668 7.540 7.592 242,369 -0.00(-0.03%)
Nov 21, 2002 7.581 7.658 7.579 7.594 216,349 +0.04(+0.52%)
Nov 20, 2002 7.536 7.581 7.484 7.554 144,072 -0.02(-0.33%)
Nov 19, 2002 7.500 7.646 7.500 7.579 342,594 +0.05(+0.72%)
Nov 18, 2002 7.533 7.573 7.469 7.525 198,521 -0.00(-0.03%)
Nov 15, 2002 7.367 7.536 7.367 7.527 376,323 +0.11(+1.45%)
Nov 14, 2002 7.351 7.436 7.334 7.419 129,135 +0.08(+1.13%)
Nov 13, 2002 7.318 7.367 7.249 7.336 127,689 +0.01(+0.20%)
Nov 12, 2002 7.336 7.417 7.322 7.322 246,706 -0.01(-0.14%)
Nov 11, 2002 7.419 7.419 7.291 7.332 85,287 -0.14(-1.86%)
Nov 08, 2002 7.494 7.533 7.430 7.471 116,125 -0.04(-0.52%)
Nov 07, 2002 7.527 7.567 7.498 7.511 286,699 -0.07(-0.90%)
Nov 06, 2002 7.500 7.602 7.394 7.579 287,663 +0.07(+0.91%)
Nov 05, 2002 7.384 7.556 7.382 7.511 178,765 +0.00(+0.00%)
Nov 04, 2002 7.367 7.594 7.367 7.511 244,297 +0.18(+2.43%)
Nov 01, 2002 7.268 7.332 7.179 7.332 176,838 +0.01(+0.17%)
Oct 31, 2002 7.423 7.482 7.307 7.320 250,079 -0.10(-1.29%)
Oct 30, 2002 7.399 7.446 7.363 7.415 275,617 +0.04(+0.59%)
Oct 29, 2002 7.432 7.471 7.291 7.372 171,056 -0.09(-1.20%)
Oct 28, 2002 7.542 7.542 7.397 7.461 91,551 -0.01(-0.11%)
Oct 25, 2002 7.316 7.484 7.243 7.469 240,924 +0.12(+1.67%)
Oct 24, 2002 7.498 7.602 7.347 7.347 662,541 -0.15(-1.94%)
Oct 23, 2002 7.326 7.517 7.301 7.492 195,630 +0.13(+1.80%)
Oct 22, 2002 7.430 7.457 7.226 7.359 337,293 -0.12(-1.64%)
Oct 21, 2002 7.504 7.552 7.419 7.482 112,752 -0.07(-0.88%)
Oct 18, 2002 7.382 7.575 7.340 7.548 371,504 +0.12(+1.56%)
Oct 17, 2002 7.448 7.494 7.403 7.432 984,415 +0.14(+1.96%)
Oct 16, 2002 7.233 7.316 7.187 7.289 453,900 +0.02(+0.23%)
Oct 15, 2002 7.206 7.324 7.172 7.272 558,462 +0.36(+5.16%)
Oct 14, 2002 6.894 6.940 6.894 6.915 138,290 -0.03(-0.45%)
Oct 11, 2002 6.855 7.042 6.840 6.946 377,768 +0.12(+1.73%)
Oct 10, 2002 6.519 6.828 6.519 6.828 464,983 +0.29(+4.51%)
Oct 09, 2002 6.587 6.593 6.475 6.533 676,032 -0.06(-0.85%)
Oct 08, 2002 6.388 6.631 6.388 6.589 273,689 +0.21(+3.35%)
Oct 07, 2002 6.488 6.544 6.375 6.375 1,154,508 -0.12(-1.88%)
Oct 04, 2002 6.473 6.537 6.378 6.498 313,201 +0.03(+0.48%)
Oct 03, 2002 6.649 6.649 6.442 6.467 2,168,316 -0.21(-3.08%)
Oct 02, 2002 6.888 6.888 6.600 6.672 288,145 -0.23(-3.31%)
Oct 01, 2002 6.884 6.942 6.770 6.901 380,660 +0.03(+0.45%)
Sep 30, 2002 6.745 6.932 6.676 6.869 328,620 +0.09(+1.35%)
Sep 27, 2002 6.849 6.938 6.741 6.778 399,933 -0.07(-1.03%)
Sep 26, 2002 6.766 6.867 6.741 6.849 143,108 +0.15(+2.23%)
Sep 25, 2002 6.585 6.712 6.523 6.699 261,643 +0.14(+2.18%)
Sep 24, 2002 6.506 6.695 6.490 6.556 288,627 -0.08(-1.25%)
Sep 23, 2002 6.751 6.751 6.554 6.639 382,105 -0.17(-2.44%)
Sep 20, 2002 6.784 6.867 6.778 6.805 121,907 +0.00(+0.03%)
Sep 19, 2002 6.973 6.973 6.784 6.803 2,023,762 -0.21(-3.02%)
Sep 18, 2002 7.083 7.083 6.940 7.015 215,867 -0.10(-1.40%)
Sep 17, 2002 7.243 7.243 7.112 7.114 192,739 -0.06(-0.81%)
Sep 16, 2002 7.139 7.191 7.131 7.172 1,397,359 +0.01(+0.17%)
Sep 13, 2002 7.125 7.170 7.106 7.160 104,561 -0.02(-0.23%)
Sep 12, 2002 7.224 7.245 7.177 7.177 179,247 -0.09(-1.20%)
Sep 11, 2002 7.247 7.280 7.222 7.264 75,168 +0.04(+0.49%)
Sep 10, 2002 7.274 7.305 7.172 7.228 132,990 -0.04(-0.57%)
Sep 09, 2002 7.237 7.311 7.237 7.270 122,389 -0.02(-0.26%)
Sep 06, 2002 7.318 7.338 7.262 7.289 145,999 +0.01(+0.20%)
Sep 05, 2002 7.230 7.326 7.183 7.274 337,293 -0.00(-0.06%)
Sep 04, 2002 7.245 7.314 7.233 7.278 163,346 +0.04(+0.49%)
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.