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

Royal Bank of Canada (NY: RY )

97.92 -0.61 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 29, 2002 7.927 7.965 7.913 7.934 128,300 +0.07(+0.86%)
Nov 27, 2002 7.626 7.889 7.626 7.866 383,002 +0.24(+3.20%)
Nov 26, 2002 7.776 7.776 7.620 7.622 131,627 -0.12(-1.60%)
Nov 25, 2002 7.719 7.765 7.704 7.746 110,718 +0.05(+0.63%)
Nov 22, 2002 7.647 7.776 7.645 7.698 239,019 -0.00(-0.03%)
Nov 21, 2002 7.687 7.765 7.685 7.700 213,359 +0.04(+0.52%)
Nov 20, 2002 7.641 7.687 7.589 7.660 142,081 -0.03(-0.33%)
Nov 19, 2002 7.605 7.753 7.605 7.685 337,859 +0.05(+0.72%)
Nov 18, 2002 7.639 7.679 7.574 7.631 195,777 -0.00(-0.03%)
Nov 15, 2002 7.471 7.641 7.471 7.633 371,122 +0.11(+1.45%)
Nov 14, 2002 7.454 7.540 7.437 7.523 127,350 +0.08(+1.13%)
Nov 13, 2002 7.420 7.471 7.351 7.439 125,924 +0.01(+0.20%)
Nov 12, 2002 7.439 7.521 7.424 7.424 243,296 -0.01(-0.14%)
Nov 11, 2002 7.523 7.523 7.393 7.435 84,108 -0.14(-1.86%)
Nov 08, 2002 7.599 7.639 7.534 7.576 114,520 -0.04(-0.52%)
Nov 07, 2002 7.633 7.673 7.603 7.616 282,737 -0.07(-0.90%)
Nov 06, 2002 7.605 7.709 7.498 7.685 283,687 +0.07(+0.91%)
Nov 05, 2002 7.488 7.662 7.485 7.616 176,294 +0.00(+0.00%)
Nov 04, 2002 7.471 7.700 7.471 7.616 240,920 +0.18(+2.43%)
Nov 01, 2002 7.370 7.435 7.279 7.435 174,394 +0.01(+0.17%)
Oct 31, 2002 7.528 7.586 7.410 7.422 246,622 -0.10(-1.29%)
Oct 30, 2002 7.502 7.551 7.467 7.519 271,807 +0.04(+0.59%)
Oct 29, 2002 7.536 7.576 7.393 7.475 168,691 -0.09(-1.20%)
Oct 28, 2002 7.647 7.647 7.500 7.565 90,285 -0.01(-0.11%)
Oct 25, 2002 7.418 7.589 7.344 7.574 237,594 +0.12(+1.67%)
Oct 24, 2002 7.603 7.709 7.450 7.450 653,384 -0.15(-1.94%)
Oct 23, 2002 7.429 7.622 7.403 7.597 192,926 +0.13(+1.80%)
Oct 22, 2002 7.534 7.561 7.328 7.462 332,632 -0.12(-1.64%)
Oct 21, 2002 7.610 7.658 7.523 7.586 111,194 -0.07(-0.88%)
Oct 18, 2002 7.485 7.681 7.443 7.654 366,370 +0.12(+1.56%)
Oct 17, 2002 7.553 7.599 7.506 7.536 970,810 +0.15(+1.96%)
Oct 16, 2002 7.334 7.418 7.288 7.391 447,627 +0.02(+0.23%)
Oct 15, 2002 7.307 7.427 7.273 7.374 550,743 +0.36(+5.16%)
Oct 14, 2002 6.991 7.037 6.991 7.012 136,379 -0.03(-0.45%)
Oct 11, 2002 6.951 7.140 6.936 7.044 372,547 +0.12(+1.73%)
Oct 10, 2002 6.610 6.924 6.610 6.924 458,557 +0.30(+4.51%)
Oct 09, 2002 6.679 6.686 6.566 6.625 666,689 -0.06(-0.85%)
Oct 08, 2002 6.477 6.724 6.477 6.682 269,907 +0.22(+3.35%)
Oct 07, 2002 6.578 6.635 6.465 6.465 1,138,552 -0.12(-1.88%)
Oct 04, 2002 6.564 6.629 6.467 6.589 308,872 +0.03(+0.48%)
Oct 03, 2002 6.743 6.743 6.532 6.557 2,138,349 -0.21(-3.08%)
Oct 02, 2002 6.985 6.985 6.692 6.766 284,162 -0.23(-3.31%)
Oct 01, 2002 6.980 7.039 6.865 6.997 375,399 +0.03(+0.45%)
Sep 30, 2002 6.839 7.029 6.770 6.966 324,078 +0.09(+1.35%)
Sep 27, 2002 6.945 7.035 6.835 6.873 394,406 -0.07(-1.03%)
Sep 26, 2002 6.860 6.964 6.835 6.945 141,131 +0.15(+2.23%)
Sep 25, 2002 6.677 6.806 6.614 6.793 258,027 +0.15(+2.18%)
Sep 24, 2002 6.597 6.789 6.581 6.648 284,638 -0.08(-1.25%)
Sep 23, 2002 6.846 6.846 6.646 6.732 376,824 -0.17(-2.44%)
Sep 20, 2002 6.879 6.964 6.873 6.900 120,222 +0.00(+0.03%)
Sep 19, 2002 7.071 7.071 6.879 6.898 1,995,792 -0.21(-3.02%)
Sep 18, 2002 7.182 7.182 7.037 7.113 212,884 -0.10(-1.40%)
Sep 17, 2002 7.344 7.344 7.212 7.214 190,075 -0.06(-0.81%)
Sep 16, 2002 7.239 7.292 7.231 7.273 1,378,047 +0.01(+0.17%)
Sep 13, 2002 7.224 7.271 7.206 7.260 103,115 -0.02(-0.23%)
Sep 12, 2002 7.326 7.347 7.277 7.277 176,770 -0.09(-1.20%)
Sep 11, 2002 7.349 7.382 7.323 7.365 74,129 +0.04(+0.49%)
Sep 10, 2002 7.376 7.408 7.273 7.330 131,152 -0.04(-0.57%)
Sep 09, 2002 7.338 7.414 7.338 7.372 120,697 -0.02(-0.26%)
Sep 06, 2002 7.420 7.441 7.363 7.391 143,982 +0.01(+0.20%)
Sep 05, 2002 7.332 7.429 7.283 7.376 332,632 -0.00(-0.06%)
Sep 04, 2002 7.347 7.416 7.334 7.380 161,088 +0.04(+0.49%)
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.