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

Royal Bank of Canada (NY: RY )

96.90 +0.12 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2004 9.884 9.973 9.880 9.950 225,714 +0.03(+0.30%)
Sep 29, 2004 9.876 9.920 9.836 9.920 199,579 +0.06(+0.62%)
Sep 28, 2004 9.866 9.868 9.779 9.859 164,415 -0.01(-0.15%)
Sep 27, 2004 9.922 9.922 9.866 9.874 159,663 -0.05(-0.51%)
Sep 24, 2004 9.880 9.924 9.866 9.924 241,395 +0.05(+0.55%)
Sep 23, 2004 9.792 9.889 9.786 9.870 314,099 +0.10(+1.06%)
Sep 22, 2004 9.800 9.821 9.743 9.767 288,914 -0.03(-0.26%)
Sep 21, 2004 9.634 9.813 9.634 9.792 248,048 +0.18(+1.91%)
Sep 20, 2004 9.676 9.676 9.607 9.609 205,281 -0.11(-1.08%)
Sep 17, 2004 9.689 9.727 9.676 9.714 238,069 -0.10(-1.01%)
Sep 16, 2004 9.737 9.823 9.714 9.813 227,615 +0.09(+0.95%)
Sep 15, 2004 9.735 9.752 9.697 9.720 182,472 -0.09(-0.88%)
Sep 14, 2004 9.725 9.828 9.722 9.807 134,003 +0.04(+0.37%)
Sep 13, 2004 9.676 9.817 9.649 9.771 218,111 +0.07(+0.74%)
Sep 10, 2004 9.754 9.754 9.699 9.699 138,279 -0.04(-0.41%)
Sep 09, 2004 9.750 9.790 9.712 9.739 172,493 -0.01(-0.11%)
Sep 08, 2004 9.680 9.771 9.659 9.750 210,983 +0.01(+0.15%)
Sep 07, 2004 9.647 9.743 9.609 9.735 317,901 +0.18(+1.92%)
Sep 03, 2004 9.554 9.598 9.539 9.552 142,556 -0.05(-0.57%)
Sep 02, 2004 9.640 9.653 9.565 9.607 288,914 +0.01(+0.07%)
Sep 01, 2004 9.535 9.619 9.529 9.600 395,356 +0.07(+0.73%)
Aug 31, 2004 9.464 9.533 9.417 9.531 449,528 +0.04(+0.42%)
Aug 30, 2004 9.609 9.609 9.436 9.491 650,533 -0.20(-2.06%)
Aug 27, 2004 10.14 10.14 9.670 9.691 964,157 -0.46(-4.50%)
Aug 26, 2004 10.17 10.19 10.08 10.15 276,559 -0.09(-0.88%)
Aug 25, 2004 10.04 10.26 10.00 10.24 590,184 +0.14(+1.42%)
Aug 24, 2004 9.975 10.09 9.975 10.09 375,874 +0.22(+2.24%)
Aug 23, 2004 9.950 9.950 9.868 9.874 128,776 -0.10(-1.03%)
Aug 20, 2004 9.922 9.998 9.884 9.977 192,451 +0.04(+0.36%)
Aug 19, 2004 9.790 9.950 9.733 9.941 185,323 +0.15(+1.55%)
Aug 18, 2004 9.817 9.874 9.737 9.790 230,466 -0.07(-0.75%)
Aug 17, 2004 9.870 9.887 9.807 9.863 281,311 +0.01(+0.13%)
Aug 16, 2004 9.739 9.887 9.712 9.851 334,532 +0.11(+1.10%)
Aug 13, 2004 9.653 9.743 9.632 9.743 608,716 +0.18(+1.92%)
Aug 12, 2004 9.642 9.670 9.537 9.560 275,134 -0.07(-0.74%)
Aug 11, 2004 9.670 9.701 9.628 9.632 359,717 -0.10(-1.06%)
Aug 10, 2004 9.741 9.788 9.725 9.735 109,293 -0.04(-0.41%)
Aug 09, 2004 9.769 9.792 9.710 9.775 240,920 +0.02(+0.22%)
Aug 06, 2004 9.754 9.796 9.676 9.754 177,245 +0.01(+0.15%)
Aug 05, 2004 9.899 9.899 9.725 9.739 221,913 -0.18(-1.82%)
Aug 04, 2004 9.817 9.952 9.817 9.920 358,767 +0.07(+0.68%)
Aug 03, 2004 9.786 9.906 9.743 9.853 168,216 +0.10(+0.99%)
Aug 02, 2004 9.796 9.807 9.754 9.756 84,108 +0.01(+0.11%)
Jul 30, 2004 9.741 9.802 9.716 9.746 307,922 +0.03(+0.32%)
Jul 29, 2004 9.680 9.758 9.676 9.714 448,102 +0.10(+1.01%)
Jul 28, 2004 9.535 9.621 9.518 9.617 153,485 +0.04(+0.44%)
Jul 27, 2004 9.563 9.577 9.483 9.575 299,368 -0.04(-0.42%)
Jul 26, 2004 9.697 9.748 9.560 9.615 186,749 -0.13(-1.38%)
Jul 23, 2004 9.701 9.788 9.701 9.750 189,125 -0.02(-0.22%)
Jul 22, 2004 9.676 9.792 9.664 9.771 412,938 +0.04(+0.41%)
Jul 21, 2004 9.685 9.754 9.680 9.731 250,424 -0.01(-0.06%)
Jul 20, 2004 9.762 9.809 9.678 9.737 258,977 -0.06(-0.64%)
Jul 19, 2004 9.653 9.813 9.653 9.800 523,657 +0.15(+1.57%)
Jul 16, 2004 9.649 9.697 9.548 9.649 347,362 +0.11(+1.12%)
Jul 15, 2004 9.659 9.674 9.535 9.541 159,188 -0.15(-1.50%)
Jul 14, 2004 9.546 9.693 9.546 9.687 603,964 +0.12(+1.28%)
Jul 13, 2004 9.382 9.577 9.350 9.565 311,723 +0.13(+1.43%)
Jul 12, 2004 9.499 9.518 9.407 9.430 157,287 -0.06(-0.64%)
Jul 09, 2004 9.449 9.497 9.407 9.491 85,058 +0.06(+0.60%)
Jul 08, 2004 9.440 9.495 9.426 9.434 128,776 -0.00(-0.02%)
Jul 07, 2004 9.453 9.497 9.436 9.436 281,786 +0.04(+0.47%)
Jul 06, 2004 9.394 9.428 9.367 9.392 201,479 +0.02(+0.20%)
Jul 02, 2004 9.331 9.434 9.323 9.373 300,794 +0.13(+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.