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

Royal Bank of Canada (NY: RY )

101.17 +1.95 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 6.745 6.932 6.676 6.869 328,620 +0.09(+1.35%)
Sep 27, 2002 6.849 6.938 6.741 6.778 399,933 -0.07(-1.03%)
Sep 26, 2002 6.766 6.867 6.741 6.849 143,108 +0.15(+2.23%)
Sep 25, 2002 6.585 6.712 6.523 6.699 261,643 +0.14(+2.18%)
Sep 24, 2002 6.506 6.695 6.490 6.556 288,627 -0.08(-1.25%)
Sep 23, 2002 6.751 6.751 6.554 6.639 382,105 -0.17(-2.44%)
Sep 20, 2002 6.784 6.867 6.778 6.805 121,907 +0.00(+0.03%)
Sep 19, 2002 6.973 6.973 6.784 6.803 2,023,762 -0.21(-3.02%)
Sep 18, 2002 7.083 7.083 6.940 7.015 215,867 -0.10(-1.40%)
Sep 17, 2002 7.243 7.243 7.112 7.114 192,739 -0.06(-0.81%)
Sep 16, 2002 7.139 7.191 7.131 7.172 1,397,359 +0.01(+0.17%)
Sep 13, 2002 7.125 7.170 7.106 7.160 104,561 -0.02(-0.23%)
Sep 12, 2002 7.224 7.245 7.177 7.177 179,247 -0.09(-1.20%)
Sep 11, 2002 7.247 7.280 7.222 7.264 75,168 +0.04(+0.49%)
Sep 10, 2002 7.274 7.305 7.172 7.228 132,990 -0.04(-0.57%)
Sep 09, 2002 7.237 7.311 7.237 7.270 122,389 -0.02(-0.26%)
Sep 06, 2002 7.318 7.338 7.262 7.289 145,999 +0.01(+0.20%)
Sep 05, 2002 7.230 7.326 7.183 7.274 337,293 -0.00(-0.06%)
Sep 04, 2002 7.245 7.314 7.233 7.278 163,346 +0.04(+0.49%)
Sep 03, 2002 7.409 7.409 7.243 7.243 185,029 -0.21(-2.87%)
Aug 30, 2002 7.394 7.467 7.394 7.457 283,808 +0.07(+0.96%)
Aug 29, 2002 7.324 7.428 7.268 7.386 218,277 +0.02(+0.25%)
Aug 28, 2002 7.249 7.392 7.237 7.367 1,975,577 +0.04(+0.48%)
Aug 27, 2002 7.372 7.392 7.297 7.332 621,584 -0.01(-0.14%)
Aug 26, 2002 7.224 7.357 7.206 7.343 190,330 +0.12(+1.70%)
Aug 23, 2002 7.272 7.307 7.206 7.220 135,881 -0.07(-1.02%)
Aug 22, 2002 7.347 7.403 7.274 7.295 346,448 +0.02(+0.26%)
Aug 21, 2002 7.224 7.417 7.224 7.276 464,983 +0.11(+1.56%)
Aug 20, 2002 7.123 7.289 7.123 7.164 473,656 +0.11(+1.53%)
Aug 16, 2002 7.087 7.087 7.050 7.056 180,211 -0.02(-0.26%)
Aug 15, 2002 7.131 7.179 7.023 7.075 149,372 -0.05(-0.64%)
Aug 14, 2002 7.062 7.120 6.967 7.120 251,524 +0.07(+0.97%)
Aug 13, 2002 7.046 7.206 7.031 7.052 563,762 -0.02(-0.32%)
Aug 12, 2002 7.131 7.195 7.054 7.075 196,594 +0.04(+0.56%)
Aug 07, 2002 7.048 7.048 6.901 7.035 703,980 +0.04(+0.59%)
Aug 06, 2002 6.849 7.029 6.849 6.994 1,061,511 +0.27(+3.95%)
Aug 05, 2002 6.901 6.919 6.724 6.728 867,326 -0.19(-2.79%)
Aug 02, 2002 6.878 6.950 6.874 6.921 231,768 +0.05(+0.69%)
Aug 01, 2002 6.950 7.008 6.849 6.874 399,452 -0.08(-1.13%)
Jul 31, 2002 6.803 7.006 6.776 6.952 361,386 +0.12(+1.82%)
Jul 30, 2002 6.691 6.830 6.656 6.828 280,917 +0.12(+1.79%)
Jul 29, 2002 6.527 6.793 6.502 6.708 594,118 +0.32(+4.94%)
Jul 26, 2002 6.311 6.392 6.195 6.392 1,060,065 +0.06(+0.92%)
Jul 25, 2002 6.361 6.496 6.158 6.334 585,445 -0.09(-1.36%)
Jul 24, 2002 5.996 6.421 5.877 6.421 582,072 +0.22(+3.62%)
Jul 23, 2002 6.434 6.556 6.197 6.197 678,924 -0.26(-4.08%)
Jul 22, 2002 6.496 6.602 6.392 6.461 388,851 -0.21(-3.08%)
Jul 19, 2002 6.849 6.890 6.666 6.666 182,620 -0.23(-3.28%)
Jul 17, 2002 6.901 6.932 6.807 6.892 225,986 -0.02(-0.30%)
Jul 12, 2002 7.106 7.118 6.901 6.913 205,749 -0.21(-2.94%)
Jul 11, 2002 7.029 7.160 6.977 7.123 1,121,742 +0.03(+0.38%)
Jul 10, 2002 7.278 7.278 7.096 7.096 212,013 -0.21(-2.90%)
Jul 09, 2002 7.264 7.307 7.264 7.307 498,230 +0.04(+0.60%)
Jul 08, 2002 7.243 7.264 7.243 7.264 147,927 +0.02(+0.29%)
Jul 05, 2002 7.150 7.243 7.150 7.243 93,960 +0.17(+2.35%)
Jul 04, 2002 6.994 7.077 6.940 7.077 460,646 +0.00(+0.00%)
Jul 03, 2002 6.994 7.077 6.940 7.077 460,646 +0.06(+0.86%)
Jul 02, 2002 7.035 7.050 6.921 7.017 226,950 -0.13(-1.89%)
Jul 01, 2002 7.170 7.212 7.110 7.152 210,567 -0.07(-0.98%)
Jun 28, 2002 7.224 7.293 7.135 7.222 357,531 -0.01(-0.11%)
Jun 27, 2002 7.050 7.233 6.973 7.230 451,009 +0.23(+3.23%)
Jun 26, 2002 7.098 7.195 6.992 7.004 809,023 -0.22(-3.07%)
Jun 25, 2002 7.274 7.307 7.187 7.226 188,402 -0.15(-2.05%)
Jun 21, 2002 7.382 7.482 7.351 7.378 444,263 -0.02(-0.31%)
Jun 20, 2002 7.438 7.471 7.380 7.401 198,521 -0.02(-0.34%)
Jun 19, 2002 7.392 7.448 7.388 7.426 146,481 +0.03(+0.39%)
Jun 18, 2002 7.471 7.569 7.397 7.397 133,471 -0.06(-0.75%)
Jun 17, 2002 7.399 7.471 7.361 7.453 534,851 +0.01(+0.17%)
Jun 14, 2002 7.446 7.455 7.382 7.440 354,158 -0.18(-2.34%)
Jun 12, 2002 7.652 7.689 7.581 7.619 111,788 -0.03(-0.43%)
Jun 11, 2002 7.762 7.812 7.585 7.652 220,204 -0.07(-0.89%)
Jun 10, 2002 7.801 7.826 7.710 7.720 207,194 -0.12(-1.48%)
Jun 07, 2002 7.687 7.859 7.687 7.836 189,366 +0.11(+1.37%)
Jun 06, 2002 7.845 7.857 7.679 7.731 1,782,838 -0.14(-1.74%)
Jun 05, 2002 7.901 7.920 7.832 7.868 152,264 -0.08(-1.04%)
May 31, 2002 7.787 7.961 7.787 7.951 426,917 +0.32(+4.24%)
May 28, 2002 7.641 7.652 7.600 7.627 225,504 -0.07(-0.92%)
May 27, 2002 7.708 7.731 7.631 7.697 384,032 +0.00(+0.00%)
May 24, 2002 7.708 7.731 7.631 7.697 384,032 -0.01(-0.13%)
May 23, 2002 7.455 7.751 7.455 7.708 1,111,623 +0.26(+3.48%)
May 22, 2002 7.507 7.533 7.380 7.448 347,412 -0.02(-0.22%)
May 21, 2002 7.423 7.471 7.351 7.465 285,254 +0.08(+1.04%)
May 20, 2002 7.430 7.471 7.355 7.388 119,980 -0.05(-0.70%)
May 17, 2002 7.469 7.471 7.405 7.440 217,795 -0.01(-0.08%)
May 16, 2002 7.428 7.461 7.417 7.446 331,029 +0.02(+0.34%)
May 15, 2002 7.419 7.480 7.359 7.421 327,174 -0.00(-0.06%)
May 14, 2002 7.378 7.457 7.378 7.426 110,825 +0.02(+0.28%)
May 13, 2002 7.330 7.436 7.330 7.405 458,237 +0.07(+1.02%)
May 10, 2002 7.237 7.382 7.218 7.330 1,300,990 +0.11(+1.49%)
May 09, 2002 7.282 7.282 7.197 7.222 121,907 -0.05(-0.66%)
May 08, 2002 7.201 7.291 7.195 7.270 764,693 +0.17(+2.40%)
May 07, 2002 7.112 7.174 7.060 7.100 99,742 -0.01(-0.09%)
May 06, 2002 7.255 7.255 7.098 7.106 265,016 -0.20(-2.75%)
May 03, 2002 7.367 7.397 7.260 7.307 331,993 -0.10(-1.32%)
May 02, 2002 7.403 7.453 7.388 7.405 253,933 -0.02(-0.31%)
May 01, 2002 7.249 7.428 7.249 7.428 935,267 +0.17(+2.32%)
Apr 30, 2002 7.139 7.264 7.104 7.260 226,950 +0.15(+2.07%)
Apr 29, 2002 7.118 7.166 7.085 7.112 228,396 -0.01(-0.09%)
Apr 26, 2002 7.139 7.233 7.083 7.118 163,346 -0.07(-0.95%)
Apr 25, 2002 7.241 7.299 7.166 7.187 181,656 -0.03(-0.40%)
Apr 24, 2002 7.289 7.311 7.168 7.216 224,059 -0.05(-0.69%)
Apr 23, 2002 7.409 7.411 7.245 7.266 409,089 -0.16(-2.21%)
Apr 22, 2002 7.440 7.469 7.394 7.430 182,138 -0.08(-1.10%)
Apr 19, 2002 7.307 7.533 7.307 7.513 2,746,534 +0.21(+2.87%)
Apr 18, 2002 7.251 7.307 7.245 7.303 172,983 +0.03(+0.43%)
Apr 17, 2002 7.245 7.280 7.230 7.272 99,260 +0.03(+0.37%)
Apr 16, 2002 7.264 7.289 7.204 7.245 547,379 +0.03(+0.40%)
Apr 15, 2002 7.218 7.241 7.166 7.216 252,488 -0.03(-0.46%)
Apr 12, 2002 7.224 7.328 7.224 7.249 290,554 +0.01(+0.09%)
Apr 11, 2002 7.243 7.345 7.185 7.243 609,537 -0.02(-0.26%)
Apr 10, 2002 7.052 7.264 7.052 7.262 674,105 +0.21(+2.97%)
Apr 09, 2002 7.037 7.064 7.002 7.052 476,065 +0.01(+0.12%)
Apr 08, 2002 6.952 7.054 6.952 7.044 280,435 +0.04(+0.59%)
Apr 05, 2002 6.927 7.042 6.927 7.002 417,762 +0.10(+1.50%)
Apr 04, 2002 6.948 7.006 6.842 6.898 392,706 -0.08(-1.16%)
Apr 03, 2002 6.992 7.011 6.948 6.979 186,957 +0.01(+0.09%)
Apr 02, 2002 6.876 7.002 6.876 6.973 3,554,593 +0.07(+1.05%)
Apr 01, 2002 6.890 6.911 6.838 6.901 148,409 -0.02(-0.30%)
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%)
Jan 10, 2002 6.654 6.654 6.568 6.589 335,366 -0.17(-2.52%)
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.