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

Royal Bank of Canada (NY: RY )

121.92 -1.14 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002 10.22 10.45 10.22 10.44 325,192 +0.42(+4.24%)
May 28, 2002 10.03 10.05 9.977 10.01 171,772 -0.09(-0.92%)
May 27, 2002 10.12 10.15 10.02 10.11 292,526 +0.00(+0.00%)
May 24, 2002 10.12 10.15 10.02 10.11 292,526 -0.01(-0.13%)
May 23, 2002 9.787 10.18 9.787 10.12 846,747 +0.34(+3.48%)
May 22, 2002 9.855 9.890 9.688 9.778 264,631 -0.02(-0.22%)
May 21, 2002 9.746 9.808 9.650 9.800 217,284 +0.10(+1.04%)
May 20, 2002 9.754 9.808 9.656 9.699 91,391 -0.07(-0.70%)
May 17, 2002 9.806 9.808 9.721 9.767 165,899 -0.01(-0.08%)
May 16, 2002 9.751 9.795 9.738 9.776 252,152 +0.03(+0.34%)
May 15, 2002 9.740 9.819 9.661 9.743 249,216 -0.01(-0.06%)
May 14, 2002 9.686 9.789 9.686 9.748 84,417 +0.03(+0.28%)
May 13, 2002 9.623 9.762 9.623 9.721 349,049 +0.10(+1.02%)
May 10, 2002 9.500 9.691 9.476 9.623 990,992 +0.14(+1.49%)
May 09, 2002 9.560 9.560 9.449 9.481 92,859 -0.06(-0.66%)
May 08, 2002 9.454 9.571 9.446 9.544 582,483 +0.22(+2.40%)
May 07, 2002 9.337 9.419 9.269 9.321 75,976 -0.01(-0.09%)
May 06, 2002 9.525 9.525 9.318 9.329 201,868 -0.26(-2.75%)
May 03, 2002 9.672 9.710 9.530 9.593 252,886 -0.13(-1.32%)
May 02, 2002 9.718 9.784 9.699 9.721 193,427 -0.03(-0.31%)
May 01, 2002 9.517 9.751 9.517 9.751 712,413 +0.22(+2.32%)
Apr 30, 2002 9.372 9.536 9.326 9.530 172,873 +0.19(+2.07%)
Apr 29, 2002 9.345 9.408 9.302 9.337 173,974 -0.01(-0.09%)
Apr 26, 2002 9.372 9.495 9.299 9.345 124,424 -0.09(-0.95%)
Apr 25, 2002 9.506 9.582 9.408 9.435 138,371 -0.04(-0.40%)
Apr 24, 2002 9.569 9.599 9.411 9.473 170,670 -0.07(-0.69%)
Apr 23, 2002 9.727 9.729 9.511 9.539 311,612 -0.22(-2.21%)
Apr 22, 2002 9.767 9.806 9.708 9.754 138,738 -0.11(-1.10%)
Apr 19, 2002 9.593 9.890 9.593 9.863 2,092,095 +0.28(+2.87%)
Apr 18, 2002 9.520 9.593 9.511 9.588 131,765 +0.04(+0.43%)
Apr 17, 2002 9.511 9.558 9.492 9.547 75,609 +0.04(+0.37%)
Apr 16, 2002 9.536 9.569 9.457 9.511 416,950 +0.04(+0.40%)
Apr 15, 2002 9.476 9.506 9.408 9.473 192,325 -0.04(-0.46%)
Apr 12, 2002 9.484 9.620 9.484 9.517 221,321 +0.01(+0.09%)
Apr 11, 2002 9.509 9.642 9.432 9.509 464,298 -0.02(-0.26%)
Apr 10, 2002 9.258 9.536 9.258 9.533 513,480 +0.28(+2.97%)
Apr 09, 2002 9.239 9.274 9.193 9.258 362,629 +0.01(+0.12%)
Apr 08, 2002 9.127 9.261 9.127 9.247 213,613 +0.05(+0.59%)
Apr 05, 2002 9.095 9.244 9.095 9.193 318,218 +0.14(+1.50%)
Apr 04, 2002 9.122 9.198 8.983 9.056 299,132 -0.11(-1.16%)
Apr 03, 2002 9.179 9.204 9.122 9.163 142,409 +0.01(+0.09%)
Apr 02, 2002 9.026 9.193 9.026 9.154 2,707,611 +0.10(+1.05%)
Apr 01, 2002 9.045 9.073 8.977 9.059 113,046 -0.03(-0.30%)
Mar 29, 2002 8.977 9.228 8.977 9.086 290,324 +0.00(+0.00%)
Mar 28, 2002 8.977 9.228 8.977 9.086 290,324 +0.12(+1.34%)
Mar 27, 2002 8.819 9.016 8.819 8.966 151,585 +0.12(+1.39%)
Mar 26, 2002 8.814 8.904 8.814 8.844 84,417 -0.01(-0.12%)
Mar 25, 2002 8.926 9.002 8.855 8.855 109,743 -0.12(-1.37%)
Mar 22, 2002 9.007 9.045 8.909 8.977 112,312 -0.06(-0.69%)
Mar 21, 2002 9.073 9.114 9.037 9.040 298,031 -0.06(-0.66%)
Mar 20, 2002 9.081 9.135 9.045 9.100 200,033 +0.02(+0.21%)
Mar 19, 2002 9.045 9.157 9.045 9.081 224,257 +0.10(+1.12%)
Mar 18, 2002 8.999 9.089 8.980 8.980 175,075 -0.07(-0.75%)
Mar 15, 2002 8.937 9.059 8.937 9.048 72,672 +0.07(+0.79%)
Mar 14, 2002 8.950 9.010 8.909 8.977 203,703 +0.05(+0.61%)
Mar 13, 2002 8.896 8.986 8.882 8.923 141,308 -0.05(-0.61%)
Mar 12, 2002 8.833 8.977 8.833 8.977 142,409 +0.03(+0.33%)
Mar 11, 2002 8.999 9.007 8.866 8.947 257,658 -0.04(-0.42%)
Mar 08, 2002 9.040 9.059 8.939 8.986 556,056 -0.04(-0.39%)
Mar 07, 2002 9.045 9.119 9.013 9.021 555,322 +0.01(+0.09%)
Mar 06, 2002 8.937 9.095 8.931 9.013 293,627 +0.08(+0.88%)
Mar 05, 2002 8.991 9.005 8.926 8.934 504,305 -0.08(-0.94%)
Mar 04, 2002 8.857 9.073 8.855 9.018 1,431,433 +0.19(+2.16%)
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.