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

Royal Bank of Canada (NY: RY )

96.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2003 10.14 10.14 10.06 10.08 211,934 -0.05(-0.54%)
Nov 26, 2003 10.27 10.27 10.06 10.13 656,235 -0.13(-1.25%)
Nov 25, 2003 10.44 10.45 10.23 10.26 438,123 -0.07(-0.71%)
Nov 24, 2003 10.42 10.47 10.28 10.33 172,493 -0.11(-1.03%)
Nov 21, 2003 10.44 10.52 10.43 10.44 296,517 -0.04(-0.42%)
Nov 20, 2003 10.45 10.53 10.43 10.48 295,092 +0.05(+0.51%)
Nov 19, 2003 10.32 10.47 10.31 10.43 368,746 +0.14(+1.33%)
Nov 18, 2003 10.25 10.32 10.22 10.29 378,250 +0.13(+1.24%)
Nov 17, 2003 10.17 10.19 10.08 10.17 244,722 -0.02(-0.23%)
Nov 14, 2003 10.26 10.32 10.16 10.19 236,643 -0.07(-0.66%)
Nov 13, 2003 10.29 10.35 10.25 10.26 206,231 -0.04(-0.39%)
Nov 12, 2003 10.36 10.36 10.29 10.30 223,813 +0.05(+0.53%)
Nov 11, 2003 10.30 10.30 10.22 10.24 176,770 -0.07(-0.65%)
Nov 10, 2003 10.39 10.41 10.27 10.31 355,916 -0.04(-0.37%)
Nov 07, 2003 10.35 10.44 10.35 10.35 188,174 +0.07(+0.66%)
Nov 06, 2003 10.29 10.35 10.29 10.28 314,099 -0.01(-0.12%)
Nov 05, 2003 10.17 10.33 10.28 10.29 267,531 -0.00(-0.02%)
Nov 04, 2003 10.17 10.34 10.17 10.30 427,669 +0.13(+1.33%)
Nov 03, 2003 10.14 10.16 10.07 10.16 275,847 +0.02(+0.23%)
Oct 31, 2003 10.24 10.24 10.05 10.14 531,260 -0.14(-1.37%)
Oct 30, 2003 10.36 10.37 10.28 10.28 235,693 -0.05(-0.51%)
Oct 29, 2003 10.40 10.44 10.32 10.33 235,218 -0.08(-0.73%)
Oct 28, 2003 10.31 10.41 10.31 10.41 304,595 +0.08(+0.73%)
Oct 27, 2003 10.33 10.35 10.27 10.33 320,277 +0.02(+0.16%)
Oct 24, 2003 10.31 10.32 10.22 10.32 172,493 -0.02(-0.22%)
Oct 23, 2003 10.35 10.39 10.29 10.34 311,248 -0.13(-1.25%)
Oct 22, 2003 10.34 10.47 10.34 10.47 502,274 +0.15(+1.49%)
Oct 21, 2003 10.17 10.32 10.12 10.32 288,439 +0.15(+1.45%)
Oct 20, 2003 10.12 10.19 10.12 10.17 240,920 +0.05(+0.48%)
Oct 17, 2003 10.09 10.13 10.09 10.12 228,565 +0.02(+0.19%)
Oct 16, 2003 10.16 10.19 10.07 10.10 464,259 -0.07(-0.70%)
Oct 15, 2003 10.00 10.24 10.00 10.17 456,181 +0.16(+1.55%)
Oct 14, 2003 9.891 10.03 9.891 10.02 374,923 +0.13(+1.28%)
Oct 13, 2003 9.868 9.889 9.811 9.891 188,174 +0.02(+0.23%)
Oct 10, 2003 9.775 9.861 9.775 9.868 420,066 +0.19(+1.93%)
Oct 09, 2003 9.651 9.704 9.628 9.680 219,061 +0.03(+0.33%)
Oct 08, 2003 9.682 9.682 9.640 9.649 197,203 +0.01(+0.11%)
Oct 07, 2003 9.466 9.657 9.466 9.638 515,579 +0.19(+1.96%)
Oct 06, 2003 9.405 9.453 9.369 9.453 137,804 +0.05(+0.54%)
Oct 03, 2003 9.407 9.459 9.396 9.403 177,720 +0.00(+0.02%)
Oct 02, 2003 9.394 9.438 9.379 9.400 198,153 -0.01(-0.07%)
Oct 01, 2003 9.278 9.403 9.264 9.407 201,004 +0.17(+1.85%)
Sep 30, 2003 9.238 9.289 9.213 9.236 171,543 +0.03(+0.27%)
Sep 29, 2003 9.163 9.211 9.163 9.211 251,374 +0.02(+0.25%)
Sep 26, 2003 9.211 9.259 9.211 9.188 166,791 -0.04(-0.43%)
Sep 25, 2003 9.293 9.293 9.238 9.228 132,102 -0.05(-0.54%)
Sep 24, 2003 9.281 9.295 9.253 9.278 235,218 -0.00(-0.02%)
Sep 23, 2003 9.259 9.289 9.247 9.281 462,833 -0.03(-0.36%)
Sep 22, 2003 9.291 9.331 9.291 9.314 165,840 +0.02(+0.20%)
Sep 19, 2003 9.331 9.354 9.285 9.295 284,638 +0.05(+0.52%)
Sep 18, 2003 9.259 9.270 9.217 9.247 446,202 +0.00(+0.00%)
Sep 17, 2003 9.259 9.289 9.230 9.247 137,804 +0.00(+0.02%)
Sep 16, 2003 9.177 9.243 9.177 9.245 264,204 +0.07(+0.71%)
Sep 15, 2003 9.196 9.217 9.180 9.180 123,549 -0.05(-0.50%)
Sep 12, 2003 9.217 9.268 9.211 9.226 241,395 +0.02(+0.25%)
Sep 11, 2003 9.211 9.226 9.186 9.203 222,388 -0.05(-0.55%)
Sep 10, 2003 9.194 9.285 9.184 9.253 325,979 +0.09(+0.94%)
Sep 09, 2003 9.142 9.213 9.129 9.167 404,860 +0.07(+0.74%)
Sep 08, 2003 9.131 9.186 9.100 9.100 107,867 -0.06(-0.62%)
Sep 05, 2003 9.169 9.217 9.140 9.156 179,621 -0.03(-0.32%)
Sep 04, 2003 9.230 9.238 9.148 9.186 202,430 +0.02(+0.18%)
Sep 03, 2003 9.150 9.245 9.144 9.169 343,086 +0.07(+0.74%)
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.