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

Royal Bank of Canada (NY: RY )

99.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 29, 2002 6.838 7.029 6.838 6.921 381,141 +0.00(+0.00%)
Mar 28, 2002 6.838 7.029 6.838 6.921 381,141 +0.09(+1.34%)
Mar 27, 2002 6.718 6.867 6.718 6.830 199,003 +0.09(+1.39%)
Mar 26, 2002 6.714 6.782 6.714 6.737 110,825 -0.01(-0.12%)
Mar 25, 2002 6.799 6.857 6.745 6.745 144,072 -0.09(-1.37%)
Mar 22, 2002 6.861 6.890 6.786 6.838 147,445 -0.05(-0.69%)
Mar 21, 2002 6.911 6.942 6.884 6.886 391,260 -0.05(-0.66%)
Mar 20, 2002 6.917 6.959 6.890 6.932 262,607 +0.01(+0.21%)
Mar 19, 2002 6.890 6.975 6.890 6.917 294,409 +0.08(+1.12%)
Mar 18, 2002 6.855 6.923 6.840 6.840 229,841 -0.05(-0.75%)
Mar 15, 2002 6.807 6.901 6.807 6.892 95,405 +0.05(+0.79%)
Mar 14, 2002 6.817 6.863 6.786 6.838 267,425 +0.04(+0.61%)
Mar 13, 2002 6.776 6.844 6.766 6.797 185,511 -0.04(-0.61%)
Mar 12, 2002 6.728 6.838 6.728 6.838 186,957 +0.02(+0.33%)
Mar 11, 2002 6.855 6.861 6.753 6.815 338,257 -0.03(-0.42%)
Mar 08, 2002 6.886 6.901 6.809 6.844 729,999 -0.03(-0.39%)
Mar 07, 2002 6.890 6.946 6.865 6.871 729,036 +0.01(+0.09%)
Mar 06, 2002 6.807 6.927 6.803 6.865 385,478 +0.06(+0.88%)
Mar 05, 2002 6.849 6.859 6.799 6.805 662,059 -0.06(-0.94%)
Mar 04, 2002 6.747 6.911 6.745 6.869 1,879,207 +0.15(+2.16%)
Mar 01, 2002 6.560 6.766 6.560 6.724 434,145 +0.15(+2.27%)
Feb 28, 2002 6.558 6.639 6.506 6.575 220,686 +0.07(+1.05%)
Feb 27, 2002 6.407 6.556 6.405 6.506 399,933 +0.11(+1.72%)
Feb 26, 2002 6.485 6.500 6.371 6.396 212,976 -0.07(-1.15%)
Feb 25, 2002 6.255 6.473 6.255 6.471 672,178 +0.27(+4.32%)
Feb 22, 2002 6.232 6.286 6.197 6.203 275,617 +0.12(+2.05%)
Feb 21, 2002 6.099 6.168 6.052 6.079 222,613 -0.07(-1.08%)
Feb 20, 2002 6.137 6.164 6.075 6.145 223,577 +0.01(+0.14%)
Feb 19, 2002 6.120 6.158 6.064 6.137 227,914 +0.02(+0.27%)
Feb 18, 2002 6.124 6.155 6.056 6.120 311,273 +0.00(+0.00%)
Feb 15, 2002 6.124 6.155 6.056 6.120 311,273 -0.03(-0.44%)
Feb 14, 2002 6.160 6.212 6.126 6.147 573,399 -0.05(-0.87%)
Feb 13, 2002 6.199 6.201 6.160 6.201 118,052 -0.02(-0.30%)
Feb 12, 2002 6.259 6.295 6.207 6.220 289,590 -0.05(-0.86%)
Feb 11, 2002 6.232 6.303 6.222 6.274 130,580 +0.05(+0.83%)
Feb 08, 2002 6.232 6.257 6.205 6.222 129,135 +0.04(+0.67%)
Feb 07, 2002 6.151 6.245 6.151 6.180 188,884 +0.04(+0.68%)
Feb 06, 2002 6.199 6.251 6.033 6.139 264,052 -0.07(-1.20%)
Feb 05, 2002 6.249 6.261 6.199 6.214 284,290 -0.14(-2.19%)
Feb 04, 2002 6.529 6.529 6.353 6.353 549,788 -0.17(-2.67%)
Feb 01, 2002 6.517 6.552 6.490 6.527 413,907 -0.00(-0.06%)
Jan 31, 2002 6.431 6.531 6.413 6.531 1,057,656 +0.07(+1.16%)
Jan 30, 2002 6.477 6.477 6.380 6.456 375,359 +0.01(+0.10%)
Jan 29, 2002 6.577 6.608 6.436 6.450 506,904 -0.03(-0.51%)
Jan 28, 2002 6.421 6.490 6.398 6.483 418,244 +0.07(+1.10%)
Jan 25, 2002 6.442 6.458 6.392 6.413 244,778 -0.04(-0.64%)
Jan 24, 2002 6.533 6.579 6.454 6.454 275,617 -0.04(-0.67%)
Jan 23, 2002 6.415 6.508 6.415 6.498 413,907 +0.08(+1.26%)
Jan 22, 2002 6.473 6.488 6.409 6.417 333,920 -0.02(-0.35%)
Jan 21, 2002 6.429 6.461 6.423 6.440 493,894 +0.00(+0.00%)
Jan 18, 2002 6.429 6.461 6.423 6.440 493,894 -0.05(-0.80%)
Jan 17, 2002 6.475 6.492 6.411 6.492 365,240 +0.00(+0.00%)
Jan 16, 2002 6.575 6.577 6.467 6.492 556,052 -0.16(-2.40%)
Jan 15, 2002 6.627 6.664 6.624 6.651 304,528 +0.03(+0.50%)
Jan 14, 2002 6.598 6.631 6.548 6.618 130,099 +0.04(+0.57%)
Jan 11, 2002 6.577 6.654 6.571 6.581 187,920 -0.01(-0.13%)
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.