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, 2004 12.80 12.91 12.79 12.88 174,341 +0.04(+0.30%)
Sep 29, 2004 12.79 12.84 12.73 12.84 154,154 +0.08(+0.62%)
Sep 28, 2004 12.77 12.78 12.66 12.76 126,993 -0.02(-0.15%)
Sep 27, 2004 12.85 12.85 12.77 12.78 123,323 -0.07(-0.51%)
Sep 24, 2004 12.79 12.85 12.77 12.85 186,453 +0.07(+0.55%)
Sep 23, 2004 12.68 12.80 12.67 12.78 242,609 +0.13(+1.06%)
Sep 22, 2004 12.69 12.72 12.61 12.64 223,156 -0.03(-0.26%)
Sep 21, 2004 12.47 12.70 12.47 12.68 191,591 +0.24(+1.91%)
Sep 20, 2004 12.53 12.53 12.44 12.44 158,558 -0.14(-1.08%)
Sep 17, 2004 12.54 12.59 12.53 12.58 183,884 -0.13(-1.01%)
Sep 16, 2004 12.61 12.72 12.58 12.70 175,809 +0.12(+0.95%)
Sep 15, 2004 12.60 12.63 12.55 12.58 140,941 -0.11(-0.88%)
Sep 14, 2004 12.59 12.72 12.59 12.70 103,503 +0.05(+0.37%)
Sep 13, 2004 12.53 12.71 12.49 12.65 168,468 +0.09(+0.74%)
Sep 10, 2004 12.63 12.63 12.56 12.56 106,806 -0.05(-0.41%)
Sep 09, 2004 12.62 12.67 12.57 12.61 133,233 -0.01(-0.11%)
Sep 08, 2004 12.53 12.65 12.51 12.62 162,963 +0.02(+0.15%)
Sep 07, 2004 12.49 12.61 12.44 12.60 245,545 +0.24(+1.92%)
Sep 03, 2004 12.37 12.43 12.35 12.37 110,110 -0.07(-0.57%)
Sep 02, 2004 12.48 12.50 12.38 12.44 223,156 +0.01(+0.07%)
Sep 01, 2004 12.34 12.45 12.34 12.43 305,372 +0.09(+0.73%)
Aug 31, 2004 12.25 12.34 12.19 12.34 347,214 +0.05(+0.42%)
Aug 30, 2004 12.44 12.44 12.22 12.29 502,469 -0.26(-2.06%)
Aug 27, 2004 13.13 13.13 12.52 12.55 744,712 -0.59(-4.50%)
Aug 26, 2004 13.17 13.20 13.05 13.14 213,613 -0.12(-0.88%)
Aug 25, 2004 12.99 13.28 12.95 13.25 455,856 +0.19(+1.42%)
Aug 24, 2004 12.91 13.07 12.91 13.07 290,324 +0.29(+2.24%)
Aug 23, 2004 12.88 12.88 12.78 12.78 99,466 -0.13(-1.03%)
Aug 20, 2004 12.85 12.94 12.80 12.92 148,648 +0.05(+0.36%)
Aug 19, 2004 12.67 12.88 12.60 12.87 143,143 +0.20(+1.55%)
Aug 18, 2004 12.71 12.78 12.61 12.67 178,011 -0.10(-0.75%)
Aug 17, 2004 12.78 12.80 12.70 12.77 217,284 +0.02(+0.13%)
Aug 16, 2004 12.61 12.80 12.57 12.75 258,392 +0.14(+1.10%)
Aug 13, 2004 12.50 12.61 12.47 12.61 470,170 +0.24(+1.91%)
Aug 12, 2004 12.48 12.52 12.35 12.38 212,512 -0.09(-0.74%)
Aug 11, 2004 12.52 12.56 12.46 12.47 277,844 -0.13(-1.06%)
Aug 10, 2004 12.61 12.67 12.59 12.60 84,417 -0.05(-0.41%)
Aug 09, 2004 12.65 12.68 12.57 12.66 186,086 +0.03(+0.22%)
Aug 06, 2004 12.63 12.68 12.53 12.63 136,903 +0.02(+0.15%)
Aug 05, 2004 12.82 12.82 12.59 12.61 171,404 -0.23(-1.82%)
Aug 04, 2004 12.71 12.88 12.71 12.84 277,110 +0.09(+0.68%)
Aug 03, 2004 12.67 12.82 12.61 12.76 129,930 +0.13(+0.99%)
Aug 02, 2004 12.68 12.70 12.63 12.63 64,965 +0.01(+0.11%)
Jul 30, 2004 12.61 12.69 12.58 12.62 237,838 +0.04(+0.33%)
Jul 29, 2004 12.53 12.63 12.53 12.58 346,113 +0.13(+1.01%)
Jul 28, 2004 12.34 12.46 12.32 12.45 118,552 +0.05(+0.44%)
Jul 27, 2004 12.38 12.40 12.28 12.40 231,231 -0.05(-0.42%)
Jul 26, 2004 12.55 12.62 12.38 12.45 144,244 -0.17(-1.38%)
Jul 23, 2004 12.56 12.67 12.56 12.62 146,079 -0.03(-0.22%)
Jul 22, 2004 12.53 12.68 12.51 12.65 318,952 +0.05(+0.41%)
Jul 21, 2004 12.54 12.63 12.53 12.60 193,427 -0.01(-0.07%)
Jul 20, 2004 12.64 12.70 12.53 12.61 200,033 -0.08(-0.64%)
Jul 19, 2004 12.50 12.70 12.50 12.69 404,471 +0.20(+1.57%)
Jul 16, 2004 12.49 12.55 12.36 12.49 268,302 +0.14(+1.12%)
Jul 15, 2004 12.51 12.52 12.34 12.35 122,956 -0.19(-1.50%)
Jul 14, 2004 12.36 12.55 12.36 12.54 466,500 +0.16(+1.28%)
Jul 13, 2004 12.15 12.40 12.11 12.38 240,774 +0.17(+1.43%)
Jul 12, 2004 12.30 12.32 12.18 12.21 121,488 -0.08(-0.64%)
Jul 09, 2004 12.23 12.30 12.18 12.29 65,699 +0.07(+0.60%)
Jul 08, 2004 12.22 12.29 12.20 12.21 99,466 -0.00(-0.02%)
Jul 07, 2004 12.24 12.30 12.22 12.22 217,651 +0.06(+0.47%)
Jul 06, 2004 12.16 12.21 12.13 12.16 155,622 +0.02(+0.20%)
Jul 02, 2004 12.08 12.21 12.07 12.14 232,332 +0.17(+1.46%)
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.