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

Royal Bank of Canada (NY: RY )

97.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2004 10.76 10.97 10.65 10.92 650,495 +0.09(+0.84%)
Nov 29, 2004 10.93 10.95 10.83 10.83 219,722 -0.17(-1.51%)
Nov 26, 2004 10.96 11.03 10.94 11.00 167,683 +0.14(+1.30%)
Nov 24, 2004 10.92 10.93 10.82 10.86 213,458 -0.11(-1.00%)
Nov 23, 2004 11.00 11.00 10.86 10.97 203,821 -0.05(-0.47%)
Nov 22, 2004 11.03 11.13 10.99 11.02 267,907 -0.02(-0.17%)
Nov 19, 2004 10.91 11.04 10.85 11.04 241,405 +0.14(+1.26%)
Nov 18, 2004 10.96 10.96 10.82 10.90 716,026 -0.13(-1.17%)
Nov 17, 2004 11.11 11.13 11.00 11.03 200,930 +0.02(+0.15%)
Nov 16, 2004 11.02 11.07 10.99 11.01 429,326 -0.02(-0.15%)
Nov 15, 2004 11.02 11.09 10.99 11.03 374,877 -0.02(-0.17%)
Nov 12, 2004 10.99 11.14 10.99 11.05 255,379 +0.00(+0.04%)
Nov 11, 2004 10.97 11.09 10.95 11.04 273,689 +0.04(+0.40%)
Nov 10, 2004 11.01 11.05 10.92 11.00 268,871 -0.05(-0.43%)
Nov 09, 2004 11.11 11.18 11.01 11.05 362,831 -0.12(-1.04%)
Nov 08, 2004 11.04 11.19 11.00 11.16 6,561,326 +0.09(+0.77%)
Nov 05, 2004 11.06 11.12 11.04 11.08 334,884 +0.07(+0.60%)
Nov 04, 2004 10.93 11.06 10.92 11.01 253,933 +0.04(+0.36%)
Nov 03, 2004 10.94 11.00 10.92 10.97 226,950 +0.16(+1.48%)
Nov 02, 2004 10.79 10.87 10.76 10.81 231,768 +0.00(+0.00%)
Nov 01, 2004 10.76 10.83 10.67 10.81 383,551 +0.02(+0.15%)
Oct 29, 2004 10.68 10.86 10.67 10.80 516,059 +0.16(+1.50%)
Oct 28, 2004 10.61 10.70 10.61 10.64 201,412 +0.06(+0.61%)
Oct 27, 2004 10.45 10.59 10.44 10.57 368,131 +0.12(+1.15%)
Oct 26, 2004 10.38 10.47 10.37 10.45 407,161 +0.06(+0.58%)
Oct 25, 2004 10.38 10.47 10.35 10.39 362,831 +0.03(+0.26%)
Oct 22, 2004 10.38 10.41 10.30 10.36 677,960 -0.11(-1.09%)
Oct 21, 2004 10.50 10.54 10.45 10.48 498,712 +0.00(+0.04%)
Oct 20, 2004 10.39 10.52 10.39 10.47 447,155 +0.14(+1.33%)
Oct 19, 2004 10.32 10.38 10.29 10.34 209,122 +0.02(+0.18%)
Oct 18, 2004 10.34 10.42 10.28 10.32 560,871 -0.02(-0.22%)
Oct 15, 2004 10.25 10.37 10.23 10.34 350,303 +0.10(+0.93%)
Oct 14, 2004 10.17 10.30 10.17 10.25 392,706 +0.06(+0.55%)
Oct 13, 2004 10.06 10.19 10.05 10.19 410,534 +0.12(+1.22%)
Oct 12, 2004 9.945 10.10 9.939 10.07 408,607 +0.03(+0.33%)
Oct 11, 2004 10.00 10.04 9.968 10.03 68,422 +0.05(+0.52%)
Oct 08, 2004 9.962 10.01 9.962 9.982 189,848 +0.10(+1.05%)
Oct 07, 2004 9.935 9.939 9.872 9.879 268,871 -0.02(-0.21%)
Oct 06, 2004 9.879 9.910 9.860 9.899 163,828 +0.03(+0.29%)
Oct 05, 2004 9.827 9.877 9.785 9.870 151,300 +0.05(+0.55%)
Oct 04, 2004 9.831 9.848 9.762 9.816 295,372 -0.06(-0.61%)
Oct 01, 2004 9.850 9.887 9.783 9.877 433,181 +0.06(+0.66%)
Sep 30, 2004 9.748 9.835 9.744 9.812 228,877 +0.03(+0.30%)
Sep 29, 2004 9.740 9.783 9.700 9.783 202,376 +0.06(+0.62%)
Sep 28, 2004 9.729 9.731 9.644 9.723 166,719 -0.01(-0.15%)
Sep 27, 2004 9.785 9.785 9.729 9.738 161,900 -0.05(-0.51%)
Sep 24, 2004 9.744 9.787 9.729 9.787 244,778 +0.05(+0.55%)
Sep 23, 2004 9.657 9.752 9.650 9.733 318,501 +0.10(+1.06%)
Sep 22, 2004 9.665 9.686 9.609 9.632 292,963 -0.02(-0.26%)
Sep 21, 2004 9.501 9.677 9.501 9.657 251,524 +0.18(+1.91%)
Sep 20, 2004 9.542 9.542 9.474 9.476 208,158 -0.10(-1.08%)
Sep 17, 2004 9.555 9.592 9.542 9.580 241,405 -0.10(-1.01%)
Sep 16, 2004 9.603 9.688 9.580 9.677 230,805 +0.09(+0.95%)
Sep 15, 2004 9.601 9.617 9.563 9.586 185,029 -0.09(-0.88%)
Sep 14, 2004 9.590 9.692 9.588 9.671 135,881 +0.04(+0.37%)
Sep 13, 2004 9.542 9.681 9.515 9.636 221,168 +0.07(+0.74%)
Sep 10, 2004 9.619 9.619 9.565 9.565 140,217 -0.04(-0.41%)
Sep 09, 2004 9.615 9.654 9.578 9.605 174,910 -0.01(-0.11%)
Sep 08, 2004 9.547 9.636 9.526 9.615 213,940 +0.01(+0.15%)
Sep 07, 2004 9.513 9.609 9.476 9.601 322,356 +0.18(+1.92%)
Sep 03, 2004 9.422 9.466 9.408 9.420 144,554 -0.05(-0.57%)
Sep 02, 2004 9.507 9.520 9.432 9.474 292,963 +0.01(+0.07%)
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.