Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.855 9.100 8.765 9.018 250,317 +0.12(+1.35%)
Sep 27, 2002 8.991 9.108 8.849 8.898 304,638 -0.09(-1.03%)
Sep 26, 2002 8.882 9.016 8.849 8.991 109,009 +0.20(+2.23%)
Sep 25, 2002 8.645 8.811 8.563 8.795 199,299 +0.19(+2.18%)
Sep 24, 2002 8.541 8.789 8.520 8.607 219,853 -0.11(-1.25%)
Sep 23, 2002 8.863 8.863 8.604 8.716 291,058 -0.22(-2.44%)
Sep 20, 2002 8.907 9.016 8.898 8.934 92,859 +0.00(+0.03%)
Sep 19, 2002 9.154 9.154 8.907 8.931 1,541,543 -0.28(-3.02%)
Sep 18, 2002 9.299 9.299 9.111 9.209 164,431 -0.13(-1.40%)
Sep 17, 2002 9.509 9.509 9.337 9.340 146,813 -0.08(-0.81%)
Sep 16, 2002 9.372 9.441 9.362 9.416 1,064,399 +0.02(+0.17%)
Sep 13, 2002 9.353 9.413 9.329 9.400 79,646 -0.02(-0.23%)
Sep 12, 2002 9.484 9.511 9.421 9.421 136,536 -0.11(-1.20%)
Sep 11, 2002 9.514 9.558 9.481 9.536 57,257 +0.05(+0.49%)
Sep 10, 2002 9.550 9.590 9.416 9.490 101,301 -0.05(-0.57%)
Sep 09, 2002 9.500 9.599 9.500 9.544 93,226 -0.02(-0.26%)
Sep 06, 2002 9.607 9.634 9.533 9.569 111,211 +0.02(+0.20%)
Sep 05, 2002 9.492 9.618 9.430 9.550 256,923 -0.01(-0.06%)
Sep 04, 2002 9.511 9.601 9.495 9.555 124,424 +0.05(+0.49%)
Sep 03, 2002 9.727 9.727 9.509 9.509 140,941 -0.28(-2.87%)
Aug 30, 2002 9.708 9.803 9.708 9.789 216,183 +0.09(+0.96%)
Aug 29, 2002 9.615 9.751 9.541 9.697 166,266 +0.02(+0.25%)
Aug 28, 2002 9.517 9.705 9.500 9.672 1,504,840 +0.05(+0.48%)
Aug 27, 2002 9.678 9.705 9.579 9.626 473,474 -0.01(-0.14%)
Aug 26, 2002 9.484 9.659 9.460 9.639 144,978 +0.16(+1.70%)
Aug 23, 2002 9.547 9.593 9.460 9.479 103,503 -0.10(-1.02%)
Aug 22, 2002 9.645 9.718 9.550 9.577 263,897 +0.02(+0.26%)
Aug 21, 2002 9.484 9.738 9.484 9.552 354,188 +0.15(+1.56%)
Aug 20, 2002 9.351 9.569 9.351 9.405 360,794 +0.14(+1.53%)
Aug 16, 2002 9.304 9.304 9.255 9.263 137,270 -0.02(-0.26%)
Aug 15, 2002 9.362 9.424 9.220 9.288 113,780 -0.06(-0.64%)
Aug 14, 2002 9.272 9.348 9.146 9.348 191,591 +0.09(+0.97%)
Aug 13, 2002 9.250 9.460 9.231 9.258 429,430 -0.03(-0.32%)
Aug 12, 2002 9.362 9.446 9.261 9.288 149,749 +0.05(+0.56%)
Aug 07, 2002 9.253 9.253 9.059 9.236 536,237 +0.05(+0.59%)
Aug 06, 2002 8.991 9.228 8.991 9.182 808,576 +0.35(+3.95%)
Aug 05, 2002 9.059 9.084 8.828 8.833 660,661 -0.25(-2.79%)
Aug 02, 2002 9.029 9.124 9.024 9.086 176,543 +0.06(+0.69%)
Aug 01, 2002 9.124 9.201 8.991 9.024 304,271 -0.10(-1.13%)
Jul 31, 2002 8.931 9.198 8.896 9.127 275,275 +0.16(+1.82%)
Jul 30, 2002 8.784 8.966 8.738 8.964 213,980 +0.16(+1.79%)
Jul 29, 2002 8.569 8.917 8.536 8.806 452,553 +0.41(+4.94%)
Jul 26, 2002 8.285 8.392 8.133 8.392 807,475 +0.08(+0.92%)
Jul 25, 2002 8.351 8.528 8.084 8.315 445,946 -0.11(-1.36%)
Jul 24, 2002 7.871 8.430 7.716 8.430 443,377 +0.29(+3.62%)
Jul 23, 2002 8.446 8.607 8.135 8.135 517,151 -0.35(-4.08%)
Jul 22, 2002 8.528 8.667 8.392 8.482 296,196 -0.27(-3.08%)
Jul 19, 2002 8.991 9.045 8.751 8.751 139,105 -0.30(-3.28%)
Jul 17, 2002 9.059 9.100 8.937 9.048 172,139 -0.03(-0.30%)
Jul 12, 2002 9.329 9.345 9.059 9.075 156,723 -0.28(-2.94%)
Jul 11, 2002 9.228 9.400 9.160 9.351 854,455 +0.04(+0.38%)
Jul 10, 2002 9.555 9.555 9.315 9.315 161,495 -0.28(-2.90%)
Jul 09, 2002 9.536 9.593 9.536 9.593 379,513 +0.06(+0.60%)
Jul 08, 2002 9.509 9.536 9.509 9.536 112,679 +0.03(+0.29%)
Jul 05, 2002 9.386 9.509 9.386 9.509 71,571 +0.22(+2.35%)
Jul 04, 2002 9.182 9.291 9.111 9.291 350,884 +0.00(+0.00%)
Jul 03, 2002 9.182 9.291 9.111 9.291 350,884 +0.08(+0.86%)
Jul 02, 2002 9.236 9.255 9.086 9.212 172,873 -0.18(-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.