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

Royal Bank of Canada (NY: RY )

99.89 +0.69 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2004 9.276 9.344 9.217 9.329 248,048 +0.07(+0.75%)
Jun 29, 2004 9.281 9.302 9.205 9.259 181,997 -0.07(-0.70%)
Jun 28, 2004 9.217 9.344 9.211 9.325 335,483 +0.12(+1.35%)
Jun 25, 2004 9.205 9.241 9.180 9.201 234,743 -0.00(-0.02%)
Jun 24, 2004 9.323 9.363 9.190 9.203 1,003,123 -0.06(-0.68%)
Jun 23, 2004 9.230 9.281 9.205 9.266 485,167 +0.05(+0.55%)
Jun 22, 2004 9.114 9.224 9.114 9.215 273,233 +0.13(+1.46%)
Jun 21, 2004 9.081 9.137 9.066 9.083 132,102 -0.05(-0.55%)
Jun 18, 2004 9.108 9.217 9.091 9.133 261,353 +0.04(+0.39%)
Jun 17, 2004 8.961 9.123 8.929 9.097 217,636 +0.13(+1.50%)
Jun 16, 2004 8.999 9.009 8.956 8.963 152,060 -0.09(-0.98%)
Jun 15, 2004 8.990 9.055 8.948 9.051 180,571 +0.08(+0.87%)
Jun 14, 2004 9.053 9.076 8.963 8.973 244,246 -0.12(-1.36%)
Jun 10, 2004 9.081 9.154 9.066 9.097 143,982 +0.03(+0.30%)
Jun 09, 2004 9.234 9.234 9.068 9.070 341,660 -0.18(-1.93%)
Jun 08, 2004 9.232 9.270 9.226 9.249 143,506 -0.01(-0.09%)
Jun 07, 2004 9.287 9.302 9.226 9.257 239,019 +0.02(+0.21%)
Jun 04, 2004 9.188 9.238 9.167 9.238 238,544 +0.09(+1.01%)
Jun 03, 2004 9.167 9.186 9.095 9.146 306,021 -0.02(-0.18%)
Jun 02, 2004 9.140 9.188 9.127 9.163 177,245 +0.05(+0.58%)
Jun 01, 2004 9.051 9.116 8.975 9.110 384,902 -0.01(-0.14%)
May 28, 2004 9.217 9.220 9.121 9.123 293,191 -0.16(-1.68%)
May 27, 2004 9.352 9.367 9.135 9.278 462,358 -0.01(-0.07%)
May 26, 2004 9.367 9.438 9.238 9.285 353,540 -0.05(-0.56%)
May 25, 2004 9.165 9.352 9.163 9.337 357,817 +0.17(+1.88%)
May 24, 2004 9.224 9.247 9.123 9.165 125,449 -0.02(-0.25%)
May 21, 2004 9.186 9.236 9.129 9.188 175,819 +0.00(+0.02%)
May 20, 2004 9.182 9.238 9.129 9.186 171,067 +0.06(+0.69%)
May 19, 2004 9.192 9.226 9.093 9.123 248,998 +0.03(+0.37%)
May 18, 2004 8.931 9.106 8.931 9.089 279,410 +0.16(+1.82%)
May 17, 2004 8.900 8.992 8.891 8.927 222,388 +0.05(+0.52%)
May 14, 2004 8.839 8.887 8.761 8.881 300,794 -0.01(-0.17%)
May 13, 2004 8.965 8.984 8.872 8.895 311,248 -0.09(-1.05%)
May 12, 2004 9.007 9.034 8.902 8.990 280,836 -0.08(-0.93%)
May 11, 2004 9.081 9.102 9.034 9.074 389,654 +0.04(+0.40%)
May 10, 2004 8.954 9.041 8.921 9.039 410,563 -0.04(-0.39%)
May 07, 2004 9.207 9.211 9.045 9.074 263,254 -0.19(-2.00%)
May 06, 2004 9.302 9.333 9.232 9.259 284,162 -0.08(-0.90%)
May 05, 2004 9.415 9.417 9.337 9.344 229,040 -0.09(-0.98%)
May 04, 2004 9.434 9.470 9.360 9.436 176,294 +0.08(+0.83%)
May 03, 2004 9.396 9.428 9.350 9.358 104,066 +0.01(+0.16%)
Apr 30, 2004 9.375 9.394 9.291 9.344 248,998 -0.01(-0.11%)
Apr 29, 2004 9.434 9.455 9.306 9.354 193,401 -0.08(-0.85%)
Apr 28, 2004 9.541 9.565 9.379 9.434 492,295 -0.24(-2.44%)
Apr 27, 2004 9.722 9.722 9.630 9.670 212,884 -0.05(-0.54%)
Apr 26, 2004 9.701 9.754 9.680 9.722 136,854 +0.09(+0.96%)
Apr 23, 2004 9.638 9.666 9.584 9.630 145,882 -0.05(-0.52%)
Apr 22, 2004 9.668 9.769 9.628 9.680 351,639 +0.01(+0.07%)
Apr 21, 2004 9.691 9.731 9.649 9.674 295,092 -0.01(-0.11%)
Apr 20, 2004 9.849 9.849 9.685 9.685 272,758 -0.30(-3.01%)
Apr 19, 2004 9.929 10.01 9.880 9.986 126,400 +0.06(+0.57%)
Apr 16, 2004 9.832 9.964 9.832 9.929 223,813 +0.07(+0.66%)
Apr 15, 2004 9.903 9.931 9.788 9.863 292,716 -0.05(-0.55%)
Apr 14, 2004 10.04 10.05 9.832 9.918 419,116 -0.23(-2.26%)
Apr 13, 2004 10.21 10.23 10.12 10.15 513,203 -0.05(-0.45%)
Apr 12, 2004 10.19 10.21 10.15 10.19 299,844 -0.04(-0.43%)
Apr 08, 2004 10.25 10.29 10.19 10.24 261,353 -0.12(-1.16%)
Apr 07, 2004 10.35 10.37 10.29 10.36 245,672 -0.00(-0.04%)
Apr 06, 2004 10.26 10.37 10.25 10.36 454,280 +0.12(+1.13%)
Apr 05, 2004 10.08 10.35 10.07 10.25 780,259 +0.16(+1.63%)
Apr 02, 2004 10.09 10.13 10.06 10.08 354,965 -0.01(-0.08%)
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.