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

Royal Bank of Canada (NY: RY )

96.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2003 9.275 9.298 8.874 8.914 2,078,211 -0.36(-3.89%)
May 29, 2003 9.132 9.283 9.127 9.275 587,372 +0.15(+1.61%)
May 28, 2003 9.198 9.227 9.090 9.127 890,937 -0.11(-1.21%)
May 27, 2003 9.204 9.289 9.140 9.239 700,607 +0.00(+0.02%)
May 23, 2003 9.086 9.264 9.082 9.237 1,285,089 +0.05(+0.59%)
May 22, 2003 9.325 9.327 9.177 9.183 468,356 -0.24(-2.53%)
May 21, 2003 9.362 9.422 9.316 9.422 912,138 +0.02(+0.24%)
May 20, 2003 9.179 9.408 9.132 9.399 1,069,702 +0.41(+4.52%)
May 19, 2003 9.123 9.136 8.992 8.992 488,112 -0.13(-1.41%)
May 16, 2003 9.102 9.148 9.086 9.121 299,709 +0.10(+1.10%)
May 15, 2003 9.044 9.061 9.005 9.022 322,356 -0.03(-0.30%)
May 14, 2003 8.928 9.057 8.924 9.048 710,244 +0.17(+1.87%)
May 13, 2003 8.843 8.924 8.831 8.882 289,590 -0.00(-0.02%)
May 12, 2003 8.806 8.941 8.806 8.885 492,930 +0.06(+0.73%)
May 09, 2003 8.785 8.843 8.785 8.820 398,970 +0.00(+0.00%)
May 08, 2003 8.783 8.831 8.770 8.820 332,957 +0.03(+0.33%)
May 07, 2003 8.839 8.839 8.781 8.791 395,597 -0.10(-1.10%)
May 06, 2003 8.820 8.901 8.785 8.889 703,016 +0.09(+1.01%)
May 05, 2003 8.750 8.810 8.750 8.799 416,316 +0.05(+0.57%)
May 02, 2003 8.716 8.764 8.677 8.750 390,778 +0.01(+0.07%)
May 01, 2003 8.685 8.745 8.685 8.743 605,201 +0.08(+0.91%)
Apr 30, 2003 8.561 8.667 8.550 8.665 817,214 +0.13(+1.53%)
Apr 29, 2003 8.474 8.565 8.474 8.534 394,151 +0.04(+0.44%)
Apr 28, 2003 8.463 8.521 8.463 8.496 297,782 +0.06(+0.74%)
Apr 25, 2003 8.372 8.496 8.372 8.434 200,448 +0.01(+0.15%)
Apr 24, 2003 8.451 8.469 8.411 8.422 891,900 -0.09(-1.05%)
Apr 23, 2003 8.472 8.559 8.457 8.511 403,306 +0.04(+0.47%)
Apr 22, 2003 8.418 8.488 8.418 8.472 247,669 +0.07(+0.89%)
Apr 21, 2003 8.372 8.416 8.372 8.397 195,148 -0.05(-0.61%)
Apr 17, 2003 8.366 8.461 8.366 8.449 422,580 +0.08(+0.97%)
Apr 16, 2003 8.403 8.436 8.353 8.368 410,052 -0.04(-0.49%)
Apr 15, 2003 8.399 8.453 8.399 8.409 355,122 -0.01(-0.17%)
Apr 14, 2003 8.362 8.428 8.353 8.424 400,897 +0.02(+0.30%)
Apr 11, 2003 8.330 8.418 8.330 8.399 352,231 +0.04(+0.50%)
Apr 10, 2003 8.254 8.362 8.245 8.357 785,894 +0.11(+1.38%)
Apr 09, 2003 8.274 8.276 8.214 8.243 362,349 -0.00(-0.05%)
Apr 08, 2003 8.169 8.285 8.148 8.247 430,290 +0.12(+1.48%)
Apr 07, 2003 8.146 8.214 8.121 8.127 1,060,547 -0.03(-0.41%)
Apr 04, 2003 8.104 8.175 8.104 8.160 180,211 +0.07(+0.82%)
Apr 03, 2003 8.148 8.150 8.088 8.094 339,702 -0.07(-0.81%)
Apr 02, 2003 8.106 8.202 8.071 8.160 496,785 +0.10(+1.24%)
Apr 01, 2003 8.069 8.106 8.030 8.061 383,551 +0.03(+0.39%)
Mar 31, 2003 8.104 8.150 8.030 8.030 267,425 -0.16(-1.98%)
Mar 28, 2003 8.177 8.233 8.146 8.191 179,729 -0.07(-0.83%)
Mar 27, 2003 8.181 8.301 8.160 8.260 497,267 +0.09(+1.04%)
Mar 26, 2003 8.185 8.229 8.146 8.175 579,181 -0.01(-0.10%)
Mar 25, 2003 8.117 8.193 8.036 8.183 458,719 +0.09(+1.05%)
Mar 24, 2003 8.183 8.233 8.075 8.098 499,676 -0.12(-1.41%)
Mar 21, 2003 8.198 8.247 8.173 8.214 733,372 +0.08(+1.02%)
Mar 20, 2003 8.154 8.198 8.135 8.131 363,795 -0.02(-0.28%)
Mar 19, 2003 8.094 8.171 8.094 8.154 662,059 +0.05(+0.56%)
Mar 18, 2003 8.110 8.146 8.071 8.108 785,894 +0.03(+0.39%)
Mar 17, 2003 7.928 8.135 7.913 8.077 873,108 +0.10(+1.25%)
Mar 14, 2003 7.961 8.032 7.932 7.978 467,874 +0.06(+0.73%)
Mar 13, 2003 7.830 7.951 7.799 7.920 366,204 +0.12(+1.52%)
Mar 12, 2003 7.849 7.922 7.737 7.801 429,808 -0.07(-0.95%)
Mar 11, 2003 7.920 7.959 7.845 7.876 337,293 -0.03(-0.34%)
Mar 10, 2003 7.996 8.003 7.874 7.903 433,663 -0.00(-0.05%)
Mar 07, 2003 7.834 7.944 7.834 7.907 566,653 +0.04(+0.53%)
Mar 06, 2003 7.951 7.998 7.863 7.866 644,712 -0.11(-1.35%)
Mar 05, 2003 8.032 8.032 7.944 7.973 397,524 -0.01(-0.10%)
Mar 04, 2003 7.990 8.067 7.959 7.982 320,429 +0.00(+0.03%)
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.