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

Royal Bank of Canada (NY: RY )

97.27 -1.58 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 6.745 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%)
Sep 03, 2002 7.409 7.409 7.243 7.243 185,029 -0.21(-2.87%)
Aug 30, 2002 7.394 7.467 7.394 7.457 283,808 +0.07(+0.96%)
Aug 29, 2002 7.324 7.428 7.268 7.386 218,277 +0.02(+0.25%)
Aug 28, 2002 7.249 7.392 7.237 7.367 1,975,577 +0.04(+0.48%)
Aug 27, 2002 7.372 7.392 7.297 7.332 621,584 -0.01(-0.14%)
Aug 26, 2002 7.224 7.357 7.206 7.343 190,330 +0.12(+1.70%)
Aug 23, 2002 7.272 7.307 7.206 7.220 135,881 -0.07(-1.02%)
Aug 22, 2002 7.347 7.403 7.274 7.295 346,448 +0.02(+0.26%)
Aug 21, 2002 7.224 7.417 7.224 7.276 464,983 +0.11(+1.56%)
Aug 20, 2002 7.123 7.289 7.123 7.164 473,656 +0.11(+1.53%)
Aug 16, 2002 7.087 7.087 7.050 7.056 180,211 -0.02(-0.26%)
Aug 15, 2002 7.131 7.179 7.023 7.075 149,372 -0.05(-0.64%)
Aug 14, 2002 7.062 7.120 6.967 7.120 251,524 +0.07(+0.97%)
Aug 13, 2002 7.046 7.206 7.031 7.052 563,762 -0.02(-0.32%)
Aug 12, 2002 7.131 7.195 7.054 7.075 196,594 +0.04(+0.56%)
Aug 07, 2002 7.048 7.048 6.901 7.035 703,980 +0.04(+0.59%)
Aug 06, 2002 6.849 7.029 6.849 6.994 1,061,511 +0.27(+3.95%)
Aug 05, 2002 6.901 6.919 6.724 6.728 867,326 -0.19(-2.79%)
Aug 02, 2002 6.878 6.950 6.874 6.921 231,768 +0.05(+0.69%)
Aug 01, 2002 6.950 7.008 6.849 6.874 399,452 -0.08(-1.13%)
Jul 31, 2002 6.803 7.006 6.776 6.952 361,386 +0.12(+1.82%)
Jul 30, 2002 6.691 6.830 6.656 6.828 280,917 +0.12(+1.79%)
Jul 29, 2002 6.527 6.793 6.502 6.708 594,118 +0.32(+4.94%)
Jul 26, 2002 6.311 6.392 6.195 6.392 1,060,065 +0.06(+0.92%)
Jul 25, 2002 6.361 6.496 6.158 6.334 585,445 -0.09(-1.36%)
Jul 24, 2002 5.996 6.421 5.877 6.421 582,072 +0.22(+3.62%)
Jul 23, 2002 6.434 6.556 6.197 6.197 678,924 -0.26(-4.08%)
Jul 22, 2002 6.496 6.602 6.392 6.461 388,851 -0.21(-3.08%)
Jul 19, 2002 6.849 6.890 6.666 6.666 182,620 -0.23(-3.28%)
Jul 17, 2002 6.901 6.932 6.807 6.892 225,986 -0.02(-0.30%)
Jul 12, 2002 7.106 7.118 6.901 6.913 205,749 -0.21(-2.94%)
Jul 11, 2002 7.029 7.160 6.977 7.123 1,121,742 +0.03(+0.38%)
Jul 10, 2002 7.278 7.278 7.096 7.096 212,013 -0.21(-2.90%)
Jul 09, 2002 7.264 7.307 7.264 7.307 498,230 +0.04(+0.60%)
Jul 08, 2002 7.243 7.264 7.243 7.264 147,927 +0.02(+0.29%)
Jul 05, 2002 7.150 7.243 7.150 7.243 93,960 +0.17(+2.35%)
Jul 04, 2002 6.994 7.077 6.940 7.077 460,646 +0.00(+0.00%)
Jul 03, 2002 6.994 7.077 6.940 7.077 460,646 +0.06(+0.86%)
Jul 02, 2002 7.035 7.050 6.921 7.017 226,950 -0.13(-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.