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

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
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 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.