Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (NY: RY )

97.88 +0.98 (+1.01%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 19, 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 (%)
Sep 30, 2002 6.839 7.029 6.770 6.966 324,078 +0.09(+1.35%)
Sep 27, 2002 6.945 7.035 6.835 6.873 394,406 -0.07(-1.03%)
Sep 26, 2002 6.860 6.964 6.835 6.945 141,131 +0.15(+2.23%)
Sep 25, 2002 6.677 6.806 6.614 6.793 258,027 +0.15(+2.18%)
Sep 24, 2002 6.597 6.789 6.581 6.648 284,638 -0.08(-1.25%)
Sep 23, 2002 6.846 6.846 6.646 6.732 376,824 -0.17(-2.44%)
Sep 20, 2002 6.879 6.964 6.873 6.900 120,222 +0.00(+0.03%)
Sep 19, 2002 7.071 7.071 6.879 6.898 1,995,792 -0.21(-3.02%)
Sep 18, 2002 7.182 7.182 7.037 7.113 212,884 -0.10(-1.40%)
Sep 17, 2002 7.344 7.344 7.212 7.214 190,075 -0.06(-0.81%)
Sep 16, 2002 7.239 7.292 7.231 7.273 1,378,047 +0.01(+0.17%)
Sep 13, 2002 7.224 7.271 7.206 7.260 103,115 -0.02(-0.23%)
Sep 12, 2002 7.326 7.347 7.277 7.277 176,770 -0.09(-1.20%)
Sep 11, 2002 7.349 7.382 7.323 7.365 74,129 +0.04(+0.49%)
Sep 10, 2002 7.376 7.408 7.273 7.330 131,152 -0.04(-0.57%)
Sep 09, 2002 7.338 7.414 7.338 7.372 120,697 -0.02(-0.26%)
Sep 06, 2002 7.420 7.441 7.363 7.391 143,982 +0.01(+0.20%)
Sep 05, 2002 7.332 7.429 7.283 7.376 332,632 -0.00(-0.06%)
Sep 04, 2002 7.347 7.416 7.334 7.380 161,088 +0.04(+0.49%)
Sep 03, 2002 7.513 7.513 7.344 7.344 182,472 -0.22(-2.87%)
Aug 30, 2002 7.498 7.572 7.498 7.561 279,886 +0.07(+0.96%)
Aug 29, 2002 7.427 7.532 7.370 7.490 215,260 +0.02(+0.25%)
Aug 28, 2002 7.351 7.496 7.338 7.471 1,948,273 +0.04(+0.48%)
Aug 27, 2002 7.475 7.496 7.399 7.435 612,993 -0.01(-0.14%)
Aug 26, 2002 7.326 7.460 7.307 7.445 187,699 +0.12(+1.70%)
Aug 23, 2002 7.374 7.410 7.307 7.321 134,003 -0.08(-1.02%)
Aug 22, 2002 7.450 7.506 7.376 7.397 341,660 +0.02(+0.26%)
Aug 21, 2002 7.326 7.521 7.326 7.378 458,557 +0.11(+1.56%)
Aug 20, 2002 7.222 7.391 7.222 7.264 467,110 +0.11(+1.53%)
Aug 16, 2002 7.187 7.187 7.149 7.155 177,720 -0.02(-0.26%)
Aug 15, 2002 7.231 7.279 7.121 7.174 147,308 -0.05(-0.64%)
Aug 14, 2002 7.161 7.220 7.065 7.220 248,048 +0.07(+0.97%)
Aug 13, 2002 7.145 7.307 7.130 7.151 555,970 -0.02(-0.32%)
Aug 12, 2002 7.231 7.296 7.153 7.174 193,876 +0.04(+0.56%)
Aug 07, 2002 7.147 7.147 6.997 7.134 694,250 +0.04(+0.59%)
Aug 06, 2002 6.945 7.128 6.945 7.092 1,046,840 +0.27(+3.95%)
Aug 05, 2002 6.997 7.016 6.818 6.823 855,339 -0.20(-2.79%)
Aug 02, 2002 6.974 7.048 6.970 7.018 228,565 +0.05(+0.69%)
Aug 01, 2002 7.048 7.107 6.945 6.970 393,931 -0.08(-1.13%)
Jul 31, 2002 6.898 7.105 6.871 7.050 356,391 +0.13(+1.82%)
Jul 30, 2002 6.785 6.926 6.749 6.924 277,034 +0.12(+1.79%)
Jul 29, 2002 6.618 6.888 6.593 6.802 585,907 +0.32(+4.94%)
Jul 26, 2002 6.400 6.482 6.282 6.482 1,045,415 +0.06(+0.92%)
Jul 25, 2002 6.450 6.587 6.244 6.423 577,354 -0.09(-1.36%)
Jul 24, 2002 6.080 6.511 5.960 6.511 574,027 +0.23(+3.62%)
Jul 23, 2002 6.524 6.648 6.284 6.284 669,540 -0.27(-4.08%)
Jul 22, 2002 6.587 6.694 6.482 6.551 383,477 -0.21(-3.08%)
Jul 19, 2002 6.945 6.987 6.759 6.759 180,096 -0.23(-3.28%)
Jul 17, 2002 6.997 7.029 6.903 6.989 222,863 -0.02(-0.30%)
Jul 12, 2002 7.206 7.218 6.997 7.010 202,905 -0.21(-2.94%)
Jul 11, 2002 7.128 7.260 7.075 7.222 1,106,239 +0.03(+0.38%)
Jul 10, 2002 7.380 7.380 7.195 7.195 209,083 -0.21(-2.90%)
Jul 09, 2002 7.365 7.410 7.365 7.410 491,345 +0.04(+0.60%)
Jul 08, 2002 7.344 7.365 7.344 7.365 145,882 +0.02(+0.29%)
Jul 05, 2002 7.250 7.344 7.250 7.344 92,661 +0.17(+2.35%)
Jul 04, 2002 7.092 7.176 7.037 7.176 454,280 +0.00(+0.00%)
Jul 03, 2002 7.092 7.176 7.037 7.176 454,280 +0.06(+0.86%)
Jul 02, 2002 7.134 7.149 7.018 7.115 223,813 -0.14(-1.89%)
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.