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

Royal Bank of Canada (NY: RY )

96.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2003 8.233 8.249 8.094 8.156 833,115 -0.01(-0.08%)
Feb 27, 2003 8.044 8.218 8.038 8.162 790,712 +0.12(+1.50%)
Feb 26, 2003 7.971 8.059 7.971 8.042 1,047,056 +0.03(+0.36%)
Feb 25, 2003 7.946 8.042 7.897 8.013 1,084,640 +0.05(+0.68%)
Feb 24, 2003 7.946 7.969 7.930 7.959 1,778,501 +0.02(+0.29%)
Feb 21, 2003 7.920 7.949 7.897 7.936 187,920 +0.01(+0.13%)
Feb 20, 2003 7.886 7.938 7.886 7.926 1,064,884 +0.05(+0.66%)
Feb 19, 2003 7.859 7.909 7.845 7.874 778,184 +0.01(+0.13%)
Feb 18, 2003 7.751 7.917 7.751 7.863 604,719 +0.26(+3.38%)
Feb 14, 2003 7.471 7.623 7.467 7.606 278,508 +0.13(+1.78%)
Feb 13, 2003 7.442 7.500 7.440 7.473 302,118 +0.05(+0.70%)
Feb 12, 2003 7.382 7.467 7.374 7.421 236,105 +0.08(+1.10%)
Feb 11, 2003 7.278 7.432 7.278 7.340 336,330 +0.06(+0.77%)
Feb 10, 2003 7.367 7.374 7.233 7.284 234,660 -0.09(-1.18%)
Feb 07, 2003 7.405 7.426 7.370 7.372 173,465 -0.02(-0.22%)
Feb 06, 2003 7.438 7.453 7.384 7.388 168,646 -0.03(-0.39%)
Feb 05, 2003 7.513 7.517 7.397 7.417 199,003 -0.08(-1.02%)
Feb 04, 2003 7.469 7.507 7.432 7.494 409,089 -0.02(-0.25%)
Feb 03, 2003 7.600 7.600 7.471 7.513 330,065 -0.06(-0.82%)
Jan 31, 2003 7.492 7.592 7.453 7.575 367,650 +0.05(+0.61%)
Jan 30, 2003 7.544 7.604 7.502 7.529 276,098 -0.04(-0.47%)
Jan 29, 2003 7.546 7.635 7.488 7.565 291,036 -0.02(-0.25%)
Jan 28, 2003 7.590 7.625 7.504 7.583 428,363 +0.01(+0.19%)
Jan 27, 2003 7.627 7.658 7.475 7.569 303,082 -0.08(-1.03%)
Jan 24, 2003 7.766 7.787 7.637 7.648 294,891 -0.15(-1.86%)
Jan 23, 2003 7.822 7.853 7.783 7.793 192,739 -0.01(-0.13%)
Jan 22, 2003 7.716 7.834 7.666 7.803 256,825 +0.09(+1.21%)
Jan 21, 2003 7.847 7.851 7.687 7.710 292,481 -0.14(-1.77%)
Jan 17, 2003 7.872 7.965 7.849 7.849 324,283 -0.07(-0.89%)
Jan 16, 2003 7.847 7.938 7.843 7.920 640,376 +0.06(+0.82%)
Jan 15, 2003 7.853 7.886 7.830 7.855 491,003 +0.00(+0.05%)
Jan 14, 2003 7.762 7.884 7.762 7.851 538,706 +0.09(+1.20%)
Jan 13, 2003 7.783 7.841 7.720 7.758 583,036 +0.04(+0.54%)
Jan 10, 2003 7.656 7.795 7.612 7.716 982,006 +0.04(+0.51%)
Jan 09, 2003 7.741 7.770 7.643 7.677 662,059 -0.01(-0.11%)
Jan 08, 2003 7.861 7.866 7.681 7.685 428,844 -0.23(-2.86%)
Jan 07, 2003 7.930 7.949 7.880 7.911 564,244 -0.01(-0.13%)
Jan 06, 2003 7.872 7.949 7.853 7.922 751,683 +0.11(+1.38%)
Jan 03, 2003 7.729 7.814 7.722 7.814 244,297 +0.09(+1.13%)
Jan 02, 2003 7.577 7.758 7.565 7.726 181,656 +0.10(+1.33%)
Dec 31, 2002 7.606 7.650 7.558 7.625 316,092 -0.02(-0.27%)
Dec 30, 2002 7.544 7.677 7.544 7.646 199,003 +0.06(+0.85%)
Dec 27, 2002 7.614 7.633 7.581 7.581 266,943 -0.06(-0.84%)
Dec 26, 2002 7.733 7.739 7.643 7.646 48,666 -0.09(-1.10%)
Dec 24, 2002 7.658 7.764 7.658 7.731 198,521 +0.07(+0.95%)
Dec 23, 2002 7.558 7.751 7.558 7.658 332,475 +0.10(+1.37%)
Dec 20, 2002 7.681 7.702 7.554 7.554 352,712 -0.13(-1.75%)
Dec 19, 2002 7.675 7.722 7.617 7.689 323,320 +0.00(+0.03%)
Dec 18, 2002 7.751 7.805 7.619 7.687 449,564 -0.07(-0.96%)
Dec 17, 2002 7.874 7.915 7.753 7.762 231,287 -0.12(-1.55%)
Dec 16, 2002 7.897 7.930 7.845 7.884 295,854 -0.03(-0.39%)
Dec 13, 2002 7.957 7.957 7.855 7.915 184,065 -0.04(-0.50%)
Dec 12, 2002 7.893 7.980 7.893 7.955 532,442 +0.05(+0.63%)
Dec 11, 2002 7.907 7.976 7.876 7.905 666,877 -0.01(-0.08%)
Dec 10, 2002 7.824 7.930 7.824 7.911 533,405 +0.08(+1.06%)
Dec 09, 2002 7.820 7.895 7.785 7.828 240,924 +0.00(+0.05%)
Dec 06, 2002 7.679 7.866 7.679 7.824 171,537 +0.07(+0.91%)
Dec 05, 2002 7.824 7.824 7.706 7.753 227,914 -0.11(-1.45%)
Dec 04, 2002 7.783 7.870 7.751 7.868 231,287 +0.03(+0.42%)
Dec 03, 2002 7.834 7.863 7.791 7.834 743,491 -0.02(-0.24%)
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.