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

Royal Bank of Canada (NY: RY )

97.27 -1.58 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2003 9.111 9.161 9.086 9.109 173,947 +0.02(+0.27%)
Sep 29, 2003 9.036 9.084 9.036 9.084 254,897 +0.02(+0.25%)
Sep 26, 2003 9.084 9.132 9.084 9.061 169,128 -0.04(-0.43%)
Sep 25, 2003 9.165 9.165 9.111 9.100 133,953 -0.05(-0.54%)
Sep 24, 2003 9.152 9.167 9.125 9.150 238,514 -0.00(-0.02%)
Sep 23, 2003 9.132 9.161 9.119 9.152 469,320 -0.03(-0.36%)
Sep 22, 2003 9.163 9.202 9.163 9.185 168,165 +0.02(+0.20%)
Sep 19, 2003 9.202 9.225 9.156 9.167 288,627 +0.05(+0.52%)
Sep 18, 2003 9.132 9.142 9.090 9.119 452,455 +0.00(+0.00%)
Sep 17, 2003 9.132 9.161 9.102 9.119 139,735 +0.00(+0.02%)
Sep 16, 2003 9.051 9.115 9.051 9.117 267,907 +0.06(+0.71%)
Sep 15, 2003 9.069 9.090 9.053 9.053 125,280 -0.05(-0.50%)
Sep 12, 2003 9.090 9.140 9.084 9.098 244,778 +0.02(+0.25%)
Sep 11, 2003 9.084 9.098 9.059 9.075 225,504 -0.05(-0.55%)
Sep 10, 2003 9.067 9.156 9.057 9.125 330,547 +0.09(+0.94%)
Sep 09, 2003 9.015 9.086 9.003 9.040 410,534 +0.07(+0.74%)
Sep 08, 2003 9.005 9.059 8.974 8.974 109,379 -0.06(-0.62%)
Sep 05, 2003 9.042 9.090 9.013 9.030 182,138 -0.03(-0.32%)
Sep 04, 2003 9.102 9.111 9.022 9.059 205,267 +0.02(+0.18%)
Sep 03, 2003 9.024 9.117 9.017 9.042 347,894 +0.07(+0.74%)
Sep 02, 2003 8.907 9.009 8.851 8.976 379,214 +0.05(+0.51%)
Aug 29, 2003 8.924 9.034 8.924 8.930 307,419 +0.01(+0.07%)
Aug 28, 2003 8.924 8.955 8.899 8.924 159,491 +0.01(+0.07%)
Aug 27, 2003 8.932 8.949 8.824 8.918 349,821 -0.07(-0.74%)
Aug 26, 2003 8.812 9.017 8.768 8.984 557,016 +0.22(+2.56%)
Aug 25, 2003 8.837 8.837 8.731 8.760 265,498 -0.04(-0.40%)
Aug 22, 2003 8.887 8.887 8.727 8.795 249,115 -0.10(-1.14%)
Aug 21, 2003 8.945 8.997 8.891 8.897 286,217 -0.05(-0.58%)
Aug 20, 2003 9.080 9.082 8.938 8.949 163,346 -0.21(-2.33%)
Aug 19, 2003 9.090 9.163 9.071 9.163 172,983 +0.02(+0.23%)
Aug 18, 2003 9.132 9.235 9.111 9.142 321,874 +0.01(+0.11%)
Aug 15, 2003 9.046 9.154 9.046 9.132 417,762 +0.07(+0.80%)
Aug 14, 2003 9.090 9.121 9.051 9.059 185,511 -0.11(-1.22%)
Aug 13, 2003 9.057 9.217 9.053 9.171 266,462 +0.09(+1.03%)
Aug 12, 2003 8.997 9.086 8.992 9.078 249,115 +0.08(+0.88%)
Aug 11, 2003 8.893 9.015 8.893 8.999 353,194 +0.12(+1.38%)
Aug 08, 2003 8.739 8.891 8.739 8.876 301,155 +0.13(+1.52%)
Aug 07, 2003 8.538 8.779 8.538 8.743 392,706 +0.23(+2.71%)
Aug 06, 2003 8.598 8.598 8.496 8.513 351,749 -0.07(-0.82%)
Aug 05, 2003 8.530 8.677 8.530 8.584 425,471 +0.06(+0.66%)
Aug 04, 2003 8.613 8.621 8.463 8.528 537,742 -0.13(-1.56%)
Aug 01, 2003 8.692 8.727 8.652 8.662 422,098 -0.05(-0.57%)
Jul 31, 2003 8.714 8.741 8.613 8.712 442,818 +0.00(+0.00%)
Jul 30, 2003 8.743 8.779 8.687 8.712 208,640 -0.13(-1.50%)
Jul 29, 2003 8.862 8.891 8.787 8.845 208,640 -0.03(-0.33%)
Jul 28, 2003 8.893 8.951 8.862 8.874 212,495 +0.02(+0.19%)
Jul 25, 2003 8.831 8.938 8.831 8.858 238,996 +0.11(+1.28%)
Jul 24, 2003 8.802 8.885 8.745 8.745 145,518 -0.04(-0.50%)
Jul 23, 2003 8.660 8.847 8.660 8.789 567,135 +0.13(+1.46%)
Jul 22, 2003 8.658 8.675 8.590 8.662 346,930 -0.03(-0.38%)
Jul 21, 2003 8.640 8.716 8.640 8.696 190,811 -0.04(-0.47%)
Jul 18, 2003 8.741 8.741 8.669 8.737 200,930 -0.02(-0.24%)
Jul 17, 2003 8.748 8.789 8.727 8.758 219,722 -0.06(-0.71%)
Jul 16, 2003 8.843 8.893 8.787 8.820 342,594 -0.01(-0.07%)
Jul 15, 2003 8.820 9.028 8.745 8.826 402,343 -0.01(-0.09%)
Jul 14, 2003 8.814 8.932 8.814 8.835 315,610 +0.07(+0.76%)
Jul 11, 2003 8.733 8.772 8.721 8.768 336,330 +0.05(+0.52%)
Jul 10, 2003 8.733 8.775 8.685 8.723 232,732 -0.11(-1.22%)
Jul 09, 2003 8.779 8.878 8.748 8.831 305,009 +0.00(+0.05%)
Jul 08, 2003 8.909 8.909 8.797 8.826 324,765 -0.12(-1.37%)
Jul 07, 2003 8.905 8.972 8.874 8.949 340,666 -0.00(-0.02%)
Jul 03, 2003 8.874 9.005 8.868 8.951 210,567 +0.09(+0.98%)
Jul 02, 2003 8.860 8.909 8.835 8.864 278,508 +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.