Skip to main content

Royal Bank of Canada (NY: RY )

122.52 -0.04 (-0.03%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.96 12.03 11.93 11.96 132,499 +0.03(+0.27%)
Sep 29, 2003 11.86 11.93 11.86 11.93 194,161 +0.03(+0.25%)
Sep 26, 2003 11.93 11.99 11.93 11.90 128,829 -0.05(-0.43%)
Sep 25, 2003 12.03 12.03 11.96 11.95 102,035 -0.07(-0.54%)
Sep 24, 2003 12.02 12.03 11.98 12.01 181,681 -0.00(-0.02%)
Sep 23, 2003 11.99 12.03 11.97 12.02 357,491 -0.04(-0.36%)
Sep 22, 2003 12.03 12.08 12.03 12.06 128,094 +0.02(+0.20%)
Sep 19, 2003 12.08 12.11 12.02 12.03 219,853 +0.06(+0.52%)
Sep 18, 2003 11.99 12.00 11.93 11.97 344,645 +0.00(+0.00%)
Sep 17, 2003 11.99 12.03 11.95 11.97 106,439 +0.00(+0.02%)
Sep 16, 2003 11.88 11.97 11.88 11.97 204,071 +0.08(+0.71%)
Sep 15, 2003 11.91 11.93 11.88 11.88 95,428 -0.06(-0.50%)
Sep 12, 2003 11.93 12.00 11.93 11.94 186,453 +0.03(+0.25%)
Sep 11, 2003 11.93 11.94 11.89 11.91 171,772 -0.07(-0.55%)
Sep 10, 2003 11.90 12.02 11.89 11.98 251,785 +0.11(+0.94%)
Sep 09, 2003 11.84 11.93 11.82 11.87 312,713 +0.09(+0.74%)
Sep 08, 2003 11.82 11.89 11.78 11.78 83,316 -0.07(-0.62%)
Sep 05, 2003 11.87 11.93 11.83 11.85 138,738 -0.04(-0.32%)
Sep 04, 2003 11.95 11.96 11.84 11.89 156,356 +0.02(+0.18%)
Sep 03, 2003 11.85 11.97 11.84 11.87 264,998 +0.09(+0.74%)
Sep 02, 2003 11.69 11.83 11.62 11.78 288,855 +0.06(+0.51%)
Aug 29, 2003 11.72 11.86 11.72 11.72 234,167 +0.01(+0.07%)
Aug 28, 2003 11.72 11.76 11.68 11.72 121,488 +0.01(+0.07%)
Aug 27, 2003 11.73 11.75 11.58 11.71 266,466 -0.09(-0.74%)
Aug 26, 2003 11.57 11.84 11.51 11.79 424,291 +0.29(+2.56%)
Aug 25, 2003 11.60 11.60 11.46 11.50 202,235 -0.05(-0.40%)
Aug 22, 2003 11.67 11.67 11.46 11.55 189,756 -0.13(-1.14%)
Aug 21, 2003 11.74 11.81 11.67 11.68 218,018 -0.07(-0.58%)
Aug 20, 2003 11.92 11.92 11.73 11.75 124,424 -0.28(-2.33%)
Aug 19, 2003 11.93 12.03 11.91 12.03 131,765 +0.03(+0.23%)
Aug 18, 2003 11.99 12.12 11.96 12.00 245,178 +0.01(+0.11%)
Aug 15, 2003 11.88 12.02 11.88 11.99 318,218 +0.10(+0.80%)
Aug 14, 2003 11.93 11.97 11.88 11.89 141,308 -0.15(-1.22%)
Aug 13, 2003 11.89 12.10 11.88 12.04 202,969 +0.12(+1.03%)
Aug 12, 2003 11.81 11.93 11.81 11.92 189,756 +0.10(+0.88%)
Aug 11, 2003 11.67 11.84 11.67 11.81 269,036 +0.16(+1.38%)
Aug 08, 2003 11.47 11.67 11.47 11.65 229,396 +0.17(+1.52%)
Aug 07, 2003 11.21 11.52 11.21 11.48 299,132 +0.30(+2.71%)
Aug 06, 2003 11.29 11.29 11.15 11.18 267,934 -0.09(-0.82%)
Aug 05, 2003 11.20 11.39 11.20 11.27 324,091 +0.07(+0.66%)
Aug 04, 2003 11.31 11.32 11.11 11.20 409,610 -0.18(-1.56%)
Aug 01, 2003 11.41 11.46 11.36 11.37 321,521 -0.07(-0.57%)
Jul 31, 2003 11.44 11.48 11.31 11.44 337,304 +0.00(+0.00%)
Jul 30, 2003 11.48 11.52 11.40 11.44 158,925 -0.17(-1.50%)
Jul 29, 2003 11.63 11.67 11.54 11.61 158,925 -0.04(-0.33%)
Jul 28, 2003 11.67 11.75 11.63 11.65 161,862 +0.02(+0.19%)
Jul 25, 2003 11.59 11.73 11.59 11.63 182,048 +0.15(+1.28%)
Jul 24, 2003 11.55 11.66 11.48 11.48 110,844 -0.06(-0.50%)
Jul 23, 2003 11.37 11.61 11.37 11.54 431,999 +0.17(+1.46%)
Jul 22, 2003 11.37 11.39 11.28 11.37 264,264 -0.04(-0.38%)
Jul 21, 2003 11.34 11.44 11.34 11.42 145,345 -0.05(-0.48%)
Jul 18, 2003 11.48 11.48 11.38 11.47 153,053 -0.03(-0.24%)
Jul 17, 2003 11.48 11.54 11.46 11.50 167,367 -0.08(-0.71%)
Jul 16, 2003 11.61 11.67 11.54 11.58 260,961 -0.01(-0.07%)
Jul 15, 2003 11.58 11.85 11.48 11.59 306,473 -0.01(-0.09%)
Jul 14, 2003 11.57 11.73 11.57 11.60 240,407 +0.09(+0.76%)
Jul 11, 2003 11.46 11.52 11.45 11.51 256,189 +0.06(+0.52%)
Jul 10, 2003 11.46 11.52 11.40 11.45 177,277 -0.14(-1.22%)
Jul 09, 2003 11.52 11.66 11.48 11.59 232,332 +0.01(+0.05%)
Jul 08, 2003 11.70 11.70 11.55 11.59 247,381 -0.16(-1.37%)
Jul 07, 2003 11.69 11.78 11.65 11.75 259,493 -0.00(-0.02%)
Jul 03, 2003 11.65 11.82 11.64 11.75 160,393 +0.11(+0.98%)
Jul 02, 2003 11.63 11.70 11.60 11.64 212,145 +0.00(+0.00%)
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.