Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.238 9.289 9.213 9.236 171,543 +0.03(+0.27%)
Sep 29, 2003 9.163 9.211 9.163 9.211 251,374 +0.02(+0.25%)
Sep 26, 2003 9.211 9.259 9.211 9.188 166,791 -0.04(-0.43%)
Sep 25, 2003 9.293 9.293 9.238 9.228 132,102 -0.05(-0.54%)
Sep 24, 2003 9.281 9.295 9.253 9.278 235,218 -0.00(-0.02%)
Sep 23, 2003 9.259 9.289 9.247 9.281 462,833 -0.03(-0.36%)
Sep 22, 2003 9.291 9.331 9.291 9.314 165,840 +0.02(+0.20%)
Sep 19, 2003 9.331 9.354 9.285 9.295 284,638 +0.05(+0.52%)
Sep 18, 2003 9.259 9.270 9.217 9.247 446,202 +0.00(+0.00%)
Sep 17, 2003 9.259 9.289 9.230 9.247 137,804 +0.00(+0.02%)
Sep 16, 2003 9.177 9.243 9.177 9.245 264,204 +0.07(+0.71%)
Sep 15, 2003 9.196 9.217 9.180 9.180 123,549 -0.05(-0.50%)
Sep 12, 2003 9.217 9.268 9.211 9.226 241,395 +0.02(+0.25%)
Sep 11, 2003 9.211 9.226 9.186 9.203 222,388 -0.05(-0.55%)
Sep 10, 2003 9.194 9.285 9.184 9.253 325,979 +0.09(+0.94%)
Sep 09, 2003 9.142 9.213 9.129 9.167 404,860 +0.07(+0.74%)
Sep 08, 2003 9.131 9.186 9.100 9.100 107,867 -0.06(-0.62%)
Sep 05, 2003 9.169 9.217 9.140 9.156 179,621 -0.03(-0.32%)
Sep 04, 2003 9.230 9.238 9.148 9.186 202,430 +0.02(+0.18%)
Sep 03, 2003 9.150 9.245 9.144 9.169 343,086 +0.07(+0.74%)
Sep 02, 2003 9.032 9.135 8.975 9.102 373,973 +0.05(+0.51%)
Aug 29, 2003 9.049 9.161 9.049 9.055 303,170 +0.01(+0.07%)
Aug 28, 2003 9.049 9.081 9.024 9.049 157,287 +0.01(+0.07%)
Aug 27, 2003 9.057 9.074 8.948 9.043 344,986 -0.07(-0.74%)
Aug 26, 2003 8.935 9.144 8.891 9.110 549,318 +0.23(+2.56%)
Aug 25, 2003 8.961 8.961 8.853 8.883 261,828 -0.04(-0.40%)
Aug 22, 2003 9.011 9.011 8.849 8.919 245,672 -0.10(-1.14%)
Aug 21, 2003 9.070 9.123 9.015 9.022 282,262 -0.05(-0.58%)
Aug 20, 2003 9.207 9.209 9.064 9.074 161,088 -0.22(-2.33%)
Aug 19, 2003 9.217 9.291 9.198 9.291 170,592 +0.02(+0.23%)
Aug 18, 2003 9.259 9.365 9.238 9.270 317,426 +0.01(+0.11%)
Aug 15, 2003 9.173 9.283 9.173 9.259 411,988 +0.07(+0.80%)
Aug 14, 2003 9.217 9.249 9.177 9.186 182,947 -0.11(-1.22%)
Aug 13, 2003 9.184 9.346 9.180 9.299 262,779 +0.09(+1.03%)
Aug 12, 2003 9.123 9.213 9.118 9.205 245,672 +0.08(+0.88%)
Aug 11, 2003 9.017 9.142 9.017 9.125 348,313 +0.12(+1.38%)
Aug 08, 2003 8.862 9.015 8.862 9.001 296,992 +0.13(+1.52%)
Aug 07, 2003 8.658 8.902 8.658 8.866 387,278 +0.23(+2.71%)
Aug 06, 2003 8.719 8.719 8.616 8.632 346,887 -0.07(-0.82%)
Aug 05, 2003 8.649 8.799 8.649 8.704 419,591 +0.06(+0.66%)
Aug 04, 2003 8.733 8.742 8.582 8.647 530,310 -0.14(-1.56%)
Aug 01, 2003 8.813 8.849 8.773 8.784 416,265 -0.05(-0.57%)
Jul 31, 2003 8.836 8.864 8.733 8.834 436,698 +0.00(+0.00%)
Jul 30, 2003 8.866 8.902 8.809 8.834 205,756 -0.13(-1.50%)
Jul 29, 2003 8.986 9.015 8.910 8.969 205,756 -0.03(-0.33%)
Jul 28, 2003 9.017 9.076 8.986 8.999 209,558 +0.02(+0.19%)
Jul 25, 2003 8.954 9.064 8.954 8.982 235,693 +0.11(+1.28%)
Jul 24, 2003 8.925 9.009 8.868 8.868 143,506 -0.04(-0.50%)
Jul 23, 2003 8.782 8.971 8.782 8.912 559,297 +0.13(+1.46%)
Jul 22, 2003 8.780 8.797 8.710 8.784 342,135 -0.03(-0.38%)
Jul 21, 2003 8.761 8.839 8.761 8.818 188,174 -0.04(-0.48%)
Jul 18, 2003 8.864 8.864 8.790 8.860 198,153 -0.02(-0.24%)
Jul 17, 2003 8.870 8.912 8.849 8.881 216,686 -0.06(-0.71%)
Jul 16, 2003 8.967 9.017 8.910 8.944 337,859 -0.01(-0.07%)
Jul 15, 2003 8.944 9.154 8.868 8.950 396,782 -0.01(-0.09%)
Jul 14, 2003 8.938 9.057 8.938 8.959 311,248 +0.07(+0.76%)
Jul 11, 2003 8.855 8.895 8.843 8.891 331,681 +0.05(+0.52%)
Jul 10, 2003 8.855 8.898 8.807 8.845 229,516 -0.11(-1.22%)
Jul 09, 2003 8.902 9.003 8.870 8.954 300,794 +0.00(+0.05%)
Jul 08, 2003 9.034 9.034 8.921 8.950 320,277 -0.12(-1.37%)
Jul 07, 2003 9.030 9.097 8.999 9.074 335,958 -0.00(-0.02%)
Jul 03, 2003 8.999 9.131 8.992 9.076 207,657 +0.09(+0.98%)
Jul 02, 2003 8.984 9.034 8.959 8.988 274,659 +0.00(+0.00%)
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.