Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.218 8.264 8.142 8.142 263,729 -0.16(-1.98%)
Mar 28, 2003 8.291 8.348 8.260 8.306 177,245 -0.07(-0.83%)
Mar 27, 2003 8.296 8.418 8.275 8.376 490,394 +0.09(+1.04%)
Mar 26, 2003 8.300 8.344 8.260 8.289 571,176 -0.01(-0.10%)
Mar 25, 2003 8.230 8.308 8.148 8.298 452,379 +0.09(+1.05%)
Mar 24, 2003 8.298 8.348 8.188 8.211 492,770 -0.12(-1.41%)
Mar 21, 2003 8.312 8.363 8.287 8.329 723,237 +0.08(+1.02%)
Mar 20, 2003 8.268 8.312 8.249 8.245 358,767 -0.02(-0.28%)
Mar 19, 2003 8.207 8.285 8.207 8.268 652,909 +0.05(+0.56%)
Mar 18, 2003 8.224 8.260 8.184 8.222 775,032 +0.03(+0.39%)
Mar 17, 2003 8.039 8.249 8.024 8.190 861,041 +0.10(+1.25%)
Mar 14, 2003 8.073 8.144 8.043 8.089 461,408 +0.06(+0.73%)
Mar 13, 2003 7.940 8.062 7.908 8.030 361,143 +0.12(+1.52%)
Mar 12, 2003 7.959 8.033 7.845 7.911 423,868 -0.08(-0.95%)
Mar 11, 2003 8.030 8.070 7.955 7.986 332,632 -0.03(-0.34%)
Mar 10, 2003 8.108 8.115 7.984 8.014 427,669 -0.00(-0.05%)
Mar 07, 2003 7.944 8.056 7.944 8.018 558,821 +0.04(+0.53%)
Mar 06, 2003 8.062 8.110 7.974 7.976 635,802 -0.11(-1.35%)
Mar 05, 2003 8.144 8.144 8.056 8.085 392,030 -0.01(-0.10%)
Mar 04, 2003 8.102 8.180 8.070 8.094 316,000 +0.00(+0.03%)
Mar 03, 2003 8.260 8.338 8.054 8.092 651,483 -0.18(-2.16%)
Feb 28, 2003 8.348 8.365 8.207 8.270 821,601 -0.01(-0.08%)
Feb 27, 2003 8.157 8.334 8.150 8.277 779,784 +0.12(+1.50%)
Feb 26, 2003 8.083 8.171 8.083 8.155 1,032,584 +0.03(+0.36%)
Feb 25, 2003 8.058 8.155 8.007 8.125 1,069,649 +0.05(+0.68%)
Feb 24, 2003 8.058 8.081 8.041 8.070 1,753,921 +0.02(+0.29%)
Feb 21, 2003 8.030 8.060 8.007 8.047 185,323 +0.01(+0.13%)
Feb 20, 2003 7.997 8.049 7.997 8.037 1,050,166 +0.05(+0.66%)
Feb 19, 2003 7.969 8.020 7.955 7.984 767,429 +0.01(+0.13%)
Feb 18, 2003 7.860 8.028 7.860 7.974 596,361 +0.26(+3.38%)
Feb 14, 2003 7.576 7.730 7.572 7.713 274,659 +0.13(+1.78%)
Feb 13, 2003 7.546 7.605 7.544 7.578 297,943 +0.05(+0.70%)
Feb 12, 2003 7.485 7.572 7.477 7.525 232,842 +0.08(+1.10%)
Feb 11, 2003 7.380 7.536 7.380 7.443 331,681 +0.06(+0.77%)
Feb 10, 2003 7.471 7.477 7.334 7.387 231,416 -0.09(-1.18%)
Feb 07, 2003 7.509 7.530 7.473 7.475 171,067 -0.02(-0.22%)
Feb 06, 2003 7.542 7.557 7.488 7.492 166,316 -0.03(-0.39%)
Feb 05, 2003 7.618 7.622 7.500 7.521 196,252 -0.08(-1.02%)
Feb 04, 2003 7.574 7.612 7.536 7.599 403,435 -0.02(-0.25%)
Feb 03, 2003 7.706 7.706 7.576 7.618 325,504 -0.06(-0.82%)
Jan 31, 2003 7.597 7.698 7.557 7.681 362,568 +0.05(+0.61%)
Jan 30, 2003 7.650 7.711 7.608 7.635 272,283 -0.04(-0.47%)
Jan 29, 2003 7.652 7.742 7.593 7.671 287,013 -0.02(-0.25%)
Jan 28, 2003 7.696 7.732 7.610 7.690 422,442 +0.01(+0.19%)
Jan 27, 2003 7.734 7.765 7.580 7.675 298,893 -0.08(-1.03%)
Jan 24, 2003 7.875 7.896 7.744 7.755 290,815 -0.15(-1.86%)
Jan 23, 2003 7.932 7.963 7.892 7.902 190,075 -0.01(-0.13%)
Jan 22, 2003 7.824 7.944 7.774 7.913 253,275 +0.09(+1.21%)
Jan 21, 2003 7.957 7.961 7.795 7.818 288,439 -0.14(-1.77%)
Jan 17, 2003 7.982 8.077 7.959 7.959 319,801 -0.07(-0.89%)
Jan 16, 2003 7.957 8.049 7.953 8.030 631,525 +0.07(+0.82%)
Jan 15, 2003 7.963 7.997 7.940 7.965 484,217 +0.00(+0.05%)
Jan 14, 2003 7.871 7.995 7.871 7.961 531,260 +0.09(+1.20%)
Jan 13, 2003 7.892 7.951 7.828 7.866 574,978 +0.04(+0.54%)
Jan 10, 2003 7.763 7.904 7.719 7.824 968,434 +0.04(+0.51%)
Jan 09, 2003 7.850 7.879 7.751 7.784 652,909 -0.01(-0.11%)
Jan 08, 2003 7.972 7.976 7.788 7.793 422,917 -0.23(-2.86%)
Jan 07, 2003 8.041 8.060 7.991 8.022 556,445 -0.01(-0.13%)
Jan 06, 2003 7.982 8.060 7.963 8.033 741,294 +0.11(+1.38%)
Jan 03, 2003 7.837 7.923 7.831 7.923 240,920 +0.09(+1.13%)
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.