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

Royal Bank of Canada (NY: RY )

97.86 +0.96 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2004 10.08 10.13 10.04 10.04 249,474 -0.06(-0.63%)
Mar 30, 2004 10.07 10.12 10.05 10.10 229,991 +0.01(+0.11%)
Mar 29, 2004 10.06 10.12 10.06 10.09 520,806 +0.07(+0.67%)
Mar 26, 2004 10.01 10.06 10.01 10.02 332,156 +0.07(+0.74%)
Mar 25, 2004 9.802 9.975 9.802 9.950 395,832 +0.16(+1.61%)
Mar 24, 2004 9.819 9.826 9.731 9.792 332,632 -0.05(-0.49%)
Mar 23, 2004 9.823 9.855 9.773 9.840 271,332 +0.02(+0.24%)
Mar 22, 2004 9.849 9.893 9.790 9.817 286,538 -0.06(-0.58%)
Mar 19, 2004 9.916 9.977 9.855 9.874 230,466 -0.06(-0.59%)
Mar 18, 2004 9.891 9.958 9.863 9.933 319,801 +0.04(+0.38%)
Mar 17, 2004 9.834 9.908 9.798 9.895 191,501 +0.04(+0.45%)
Mar 16, 2004 9.817 9.884 9.783 9.851 208,607 +0.10(+1.06%)
Mar 15, 2004 9.760 9.777 9.725 9.748 328,355 -0.02(-0.24%)
Mar 12, 2004 9.832 9.832 9.722 9.771 316,950 -0.09(-0.88%)
Mar 11, 2004 9.878 9.962 9.853 9.857 383,477 -0.07(-0.68%)
Mar 10, 2004 9.946 9.996 9.906 9.924 605,390 -0.01(-0.15%)
Mar 09, 2004 9.891 9.973 9.891 9.939 239,019 +0.00(+0.04%)
Mar 08, 2004 9.933 9.975 9.922 9.935 333,582 +0.03(+0.34%)
Mar 05, 2004 9.807 9.924 9.802 9.901 771,231 +0.15(+1.53%)
Mar 04, 2004 9.680 9.826 9.659 9.752 475,188 +0.10(+1.07%)
Mar 03, 2004 9.638 9.693 9.565 9.649 738,443 -0.06(-0.63%)
Mar 02, 2004 9.807 9.807 9.701 9.710 459,982 -0.14(-1.43%)
Mar 01, 2004 10.02 10.02 9.830 9.851 866,744 -0.16(-1.56%)
Feb 27, 2004 9.967 10.04 9.893 10.01 937,547 -0.26(-2.56%)
Feb 26, 2004 10.18 10.28 10.15 10.27 381,101 +0.09(+0.91%)
Feb 25, 2004 10.31 10.31 10.16 10.18 419,591 -0.17(-1.61%)
Feb 24, 2004 10.13 10.40 10.13 10.34 766,004 +0.24(+2.33%)
Feb 23, 2004 10.05 10.12 10.03 10.11 553,594 +0.04(+0.38%)
Feb 20, 2004 10.13 10.13 9.964 10.07 430,520 -0.09(-0.89%)
Feb 19, 2004 10.15 10.21 10.12 10.16 263,729 -0.01(-0.10%)
Feb 18, 2004 10.28 10.32 10.17 10.17 274,659 -0.15(-1.45%)
Feb 17, 2004 10.30 10.36 10.28 10.32 254,225 +0.15(+1.43%)
Feb 13, 2004 10.21 10.25 10.16 10.17 192,451 +0.02(+0.17%)
Feb 12, 2004 10.21 10.24 10.12 10.16 399,633 -0.05(-0.45%)
Feb 11, 2004 10.12 10.28 10.07 10.20 309,347 +0.10(+1.02%)
Feb 10, 2004 10.09 10.12 10.06 10.10 197,678 +0.04(+0.36%)
Feb 09, 2004 10.06 10.11 10.05 10.07 296,042 +0.00(+0.04%)
Feb 06, 2004 10.01 10.10 9.964 10.06 158,713 +0.10(+0.99%)
Feb 05, 2004 9.986 10.01 9.948 9.962 170,117 +0.02(+0.21%)
Feb 04, 2004 9.973 10.03 9.914 9.941 173,919 -0.05(-0.48%)
Feb 03, 2004 10.00 10.08 9.981 9.990 208,607 +0.01(+0.08%)
Feb 02, 2004 10.00 10.02 9.939 9.981 247,098 -0.02(-0.19%)
Jan 30, 2004 9.958 10.05 9.916 10.00 248,523 +0.04(+0.42%)
Jan 29, 2004 9.994 10.05 9.954 9.958 268,481 -0.06(-0.59%)
Jan 28, 2004 10.12 10.19 10.02 10.02 346,412 -0.16(-1.55%)
Jan 27, 2004 10.15 10.21 10.15 10.17 320,277 +0.04(+0.39%)
Jan 26, 2004 10.10 10.14 10.06 10.13 333,582 -0.00(-0.04%)
Jan 23, 2004 10.14 10.20 10.09 10.14 603,489 -0.11(-1.07%)
Jan 22, 2004 10.16 10.26 10.13 10.25 269,431 +0.03(+0.31%)
Jan 21, 2004 10.24 10.25 10.16 10.22 452,854 -0.07(-0.63%)
Jan 20, 2004 10.26 10.34 10.23 10.28 405,335 +0.20(+1.94%)
Jan 16, 2004 10.04 10.12 10.00 10.09 267,531 +0.04(+0.44%)
Jan 15, 2004 10.07 10.13 9.996 10.04 277,034 -0.03(-0.25%)
Jan 14, 2004 10.15 10.15 10.03 10.07 499,423 -0.11(-1.05%)
Jan 13, 2004 10.20 10.28 10.17 10.17 416,265 -0.03(-0.25%)
Jan 12, 2004 10.16 10.23 10.13 10.20 453,805 +0.03(+0.27%)
Jan 09, 2004 10.13 10.27 10.13 10.17 286,538 +0.00(+0.00%)
Jan 08, 2004 10.13 10.19 10.08 10.17 419,116 +0.05(+0.52%)
Jan 07, 2004 10.19 10.20 10.10 10.12 270,382 -0.08(-0.76%)
Jan 06, 2004 10.24 10.24 10.18 10.20 436,223 -0.04(-0.37%)
Jan 05, 2004 10.29 10.29 10.22 10.24 407,711 +0.07(+0.70%)
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.