Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.860 8.992 8.839 8.956 411,988 +0.05(+0.61%)
Jun 27, 2003 8.927 8.959 8.864 8.902 288,914 -0.05(-0.54%)
Jun 26, 2003 8.965 9.003 8.898 8.950 448,102 -0.04(-0.44%)
Jun 25, 2003 9.024 9.076 8.986 8.990 261,828 +0.02(+0.23%)
Jun 24, 2003 8.988 9.049 8.912 8.969 391,080 -0.03(-0.28%)
Jun 23, 2003 9.036 9.070 8.973 8.994 329,305 -0.05(-0.51%)
Jun 20, 2003 9.251 9.251 9.030 9.041 652,434 -0.21(-2.25%)
Jun 19, 2003 9.259 9.318 9.213 9.249 448,578 -0.12(-1.24%)
Jun 18, 2003 9.449 9.449 9.339 9.365 513,203 -0.03(-0.34%)
Jun 17, 2003 9.377 9.426 9.304 9.396 515,579 +0.01(+0.13%)
Jun 16, 2003 9.274 9.384 9.236 9.384 394,406 +0.11(+1.18%)
Jun 13, 2003 9.249 9.335 9.230 9.274 612,993 +0.02(+0.18%)
Jun 12, 2003 9.211 9.257 9.194 9.257 351,164 +0.02(+0.18%)
Jun 11, 2003 9.142 9.266 9.123 9.241 537,438 +0.15(+1.62%)
Jun 10, 2003 9.001 9.093 8.935 9.093 979,363 +0.09(+1.05%)
Jun 09, 2003 9.060 9.127 8.984 8.999 308,397 -0.06(-0.70%)
Jun 06, 2003 9.150 9.182 9.024 9.062 422,917 -0.09(-0.94%)
Jun 05, 2003 9.034 9.207 9.030 9.148 323,128 +0.12(+1.28%)
Jun 04, 2003 8.963 9.093 8.925 9.032 399,158 +0.15(+1.73%)
Jun 03, 2003 8.900 8.910 8.830 8.879 790,713 -0.06(-0.71%)
Jun 02, 2003 9.007 9.020 8.818 8.942 1,660,784 -0.10(-1.07%)
May 30, 2003 9.405 9.428 8.999 9.039 2,049,488 -0.37(-3.89%)
May 29, 2003 9.259 9.413 9.255 9.405 579,254 +0.15(+1.61%)
May 28, 2003 9.327 9.356 9.217 9.255 878,623 -0.11(-1.21%)
May 27, 2003 9.333 9.419 9.268 9.369 690,924 +0.00(+0.02%)
May 23, 2003 9.213 9.394 9.209 9.367 1,267,328 +0.05(+0.59%)
May 22, 2003 9.455 9.457 9.306 9.312 461,883 -0.24(-2.53%)
May 21, 2003 9.493 9.554 9.447 9.554 899,532 +0.02(+0.24%)
May 20, 2003 9.308 9.539 9.259 9.531 1,054,918 +0.41(+4.52%)
May 19, 2003 9.251 9.264 9.118 9.118 481,366 -0.13(-1.41%)
May 16, 2003 9.230 9.276 9.213 9.249 295,567 +0.10(+1.10%)
May 15, 2003 9.171 9.188 9.131 9.148 317,901 -0.03(-0.30%)
May 14, 2003 9.053 9.184 9.049 9.175 700,428 +0.17(+1.87%)
May 13, 2003 8.967 9.049 8.954 9.007 285,588 -0.00(-0.02%)
May 12, 2003 8.929 9.066 8.929 9.009 486,118 +0.07(+0.73%)
May 09, 2003 8.908 8.967 8.908 8.944 393,456 +0.00(+0.00%)
May 08, 2003 8.906 8.954 8.893 8.944 328,355 +0.03(+0.33%)
May 07, 2003 8.963 8.963 8.904 8.914 390,129 -0.10(-1.10%)
May 06, 2003 8.944 9.026 8.908 9.013 693,300 +0.09(+1.01%)
May 05, 2003 8.872 8.933 8.872 8.923 410,563 +0.05(+0.57%)
May 02, 2003 8.839 8.887 8.799 8.872 385,378 +0.01(+0.07%)
May 01, 2003 8.807 8.868 8.807 8.866 596,836 +0.08(+0.91%)
Apr 30, 2003 8.681 8.788 8.670 8.786 805,919 +0.13(+1.53%)
Apr 29, 2003 8.592 8.685 8.592 8.653 388,704 +0.04(+0.44%)
Apr 28, 2003 8.582 8.641 8.582 8.616 293,666 +0.06(+0.74%)
Apr 25, 2003 8.489 8.616 8.489 8.552 197,678 +0.01(+0.15%)
Apr 24, 2003 8.569 8.588 8.529 8.540 879,574 -0.09(-1.05%)
Apr 23, 2003 8.590 8.679 8.576 8.630 397,732 +0.04(+0.47%)
Apr 22, 2003 8.536 8.607 8.536 8.590 244,246 +0.08(+0.89%)
Apr 21, 2003 8.489 8.533 8.489 8.515 192,451 -0.05(-0.61%)
Apr 17, 2003 8.483 8.580 8.483 8.567 416,740 +0.08(+0.97%)
Apr 16, 2003 8.521 8.555 8.470 8.485 404,385 -0.04(-0.49%)
Apr 15, 2003 8.517 8.571 8.517 8.527 350,214 -0.01(-0.17%)
Apr 14, 2003 8.479 8.546 8.470 8.542 395,356 +0.03(+0.30%)
Apr 11, 2003 8.447 8.536 8.447 8.517 347,362 +0.04(+0.50%)
Apr 10, 2003 8.369 8.479 8.361 8.475 775,032 +0.12(+1.38%)
Apr 09, 2003 8.390 8.392 8.329 8.359 357,341 -0.00(-0.05%)
Apr 08, 2003 8.283 8.401 8.262 8.363 424,343 +0.12(+1.48%)
Apr 07, 2003 8.260 8.329 8.235 8.241 1,045,890 -0.03(-0.41%)
Apr 04, 2003 8.218 8.289 8.218 8.275 177,720 +0.07(+0.82%)
Apr 03, 2003 8.262 8.264 8.201 8.207 335,008 -0.07(-0.81%)
Apr 02, 2003 8.220 8.317 8.184 8.275 489,919 +0.10(+1.24%)
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.