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

Royal Bank of Canada (NY: RY )

98.16 +0.48 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 9.333 9.401 9.287 9.399 455,828 +0.04(+0.42%)
Aug 30, 2004 9.476 9.476 9.306 9.360 659,650 -0.20(-2.06%)
Aug 27, 2004 9.999 10.00 9.536 9.557 977,669 -0.45(-4.50%)
Aug 26, 2004 10.03 10.05 9.941 10.01 280,435 -0.09(-0.88%)
Aug 25, 2004 9.897 10.12 9.866 10.10 598,455 +0.14(+1.42%)
Aug 24, 2004 9.837 9.955 9.837 9.955 381,141 +0.22(+2.24%)
Aug 23, 2004 9.812 9.812 9.731 9.738 130,580 -0.10(-1.03%)
Aug 20, 2004 9.785 9.860 9.748 9.839 195,148 +0.04(+0.36%)
Aug 19, 2004 9.654 9.812 9.598 9.804 187,920 +0.15(+1.55%)
Aug 18, 2004 9.681 9.738 9.603 9.654 233,696 -0.07(-0.75%)
Aug 17, 2004 9.733 9.750 9.671 9.727 285,254 +0.01(+0.13%)
Aug 16, 2004 9.605 9.750 9.578 9.715 339,221 +0.11(+1.10%)
Aug 13, 2004 9.520 9.609 9.499 9.609 617,247 +0.18(+1.92%)
Aug 12, 2004 9.509 9.536 9.405 9.428 278,990 -0.07(-0.74%)
Aug 11, 2004 9.536 9.567 9.495 9.499 364,759 -0.10(-1.06%)
Aug 10, 2004 9.607 9.652 9.590 9.601 110,825 -0.04(-0.41%)
Aug 09, 2004 9.634 9.657 9.576 9.640 244,297 +0.02(+0.22%)
Aug 06, 2004 9.619 9.661 9.542 9.619 179,729 +0.01(+0.15%)
Aug 05, 2004 9.762 9.762 9.590 9.605 225,023 -0.18(-1.82%)
Aug 04, 2004 9.681 9.814 9.681 9.783 363,795 +0.07(+0.68%)
Aug 03, 2004 9.650 9.769 9.609 9.717 170,574 +0.10(+0.99%)
Aug 02, 2004 9.661 9.671 9.619 9.621 85,287 +0.01(+0.11%)
Jul 30, 2004 9.607 9.667 9.582 9.611 312,237 +0.03(+0.32%)
Jul 29, 2004 9.547 9.623 9.542 9.580 454,382 +0.10(+1.01%)
Jul 28, 2004 9.403 9.488 9.387 9.484 155,636 +0.04(+0.44%)
Jul 27, 2004 9.430 9.445 9.351 9.443 303,564 -0.04(-0.42%)
Jul 26, 2004 9.563 9.613 9.428 9.482 189,366 -0.13(-1.38%)
Jul 23, 2004 9.567 9.652 9.567 9.615 191,775 -0.02(-0.22%)
Jul 22, 2004 9.542 9.657 9.530 9.636 418,726 +0.04(+0.41%)
Jul 21, 2004 9.551 9.619 9.547 9.596 253,933 -0.01(-0.06%)
Jul 20, 2004 9.628 9.673 9.544 9.603 262,607 -0.06(-0.64%)
Jul 19, 2004 9.520 9.677 9.520 9.665 530,996 +0.15(+1.57%)
Jul 16, 2004 9.515 9.563 9.416 9.515 352,231 +0.11(+1.12%)
Jul 15, 2004 9.526 9.540 9.403 9.410 161,419 -0.14(-1.50%)
Jul 14, 2004 9.414 9.559 9.414 9.553 612,429 +0.12(+1.28%)
Jul 13, 2004 9.252 9.445 9.221 9.432 316,092 +0.13(+1.43%)
Jul 12, 2004 9.368 9.387 9.277 9.300 159,491 -0.06(-0.64%)
Jul 09, 2004 9.318 9.366 9.277 9.360 86,250 +0.06(+0.60%)
Jul 08, 2004 9.310 9.364 9.295 9.304 130,580 -0.00(-0.02%)
Jul 07, 2004 9.322 9.366 9.306 9.306 285,735 +0.04(+0.47%)
Jul 06, 2004 9.264 9.298 9.237 9.262 204,303 +0.02(+0.20%)
Jul 02, 2004 9.202 9.304 9.194 9.244 305,009 +0.13(+1.46%)
Jul 01, 2004 9.173 9.173 9.086 9.111 122,871 -0.09(-0.97%)
Jun 30, 2004 9.148 9.215 9.090 9.200 251,524 +0.07(+0.75%)
Jun 29, 2004 9.152 9.173 9.078 9.132 184,547 -0.06(-0.70%)
Jun 28, 2004 9.090 9.215 9.084 9.196 340,184 +0.12(+1.35%)
Jun 25, 2004 9.078 9.113 9.053 9.073 238,032 -0.00(-0.02%)
Jun 24, 2004 9.194 9.233 9.063 9.075 1,017,181 -0.06(-0.68%)
Jun 23, 2004 9.102 9.152 9.078 9.138 491,966 +0.05(+0.55%)
Jun 22, 2004 8.988 9.096 8.988 9.088 277,062 +0.13(+1.46%)
Jun 21, 2004 8.955 9.011 8.941 8.957 133,953 -0.05(-0.55%)
Jun 18, 2004 8.982 9.090 8.965 9.007 265,016 +0.04(+0.39%)
Jun 17, 2004 8.837 8.997 8.806 8.972 220,686 +0.13(+1.50%)
Jun 16, 2004 8.874 8.885 8.833 8.839 154,191 -0.09(-0.98%)
Jun 15, 2004 8.866 8.930 8.824 8.926 183,102 +0.08(+0.87%)
Jun 14, 2004 8.928 8.951 8.839 8.849 247,669 -0.12(-1.36%)
Jun 10, 2004 8.955 9.028 8.941 8.972 145,999 +0.03(+0.30%)
Jun 09, 2004 9.107 9.107 8.943 8.945 346,448 -0.18(-1.93%)
Jun 08, 2004 9.105 9.142 9.098 9.121 145,518 -0.01(-0.09%)
Jun 07, 2004 9.158 9.173 9.098 9.129 242,369 +0.02(+0.21%)
Jun 04, 2004 9.061 9.111 9.040 9.111 241,887 +0.09(+1.01%)
Jun 03, 2004 9.040 9.059 8.970 9.019 310,310 -0.02(-0.18%)
Jun 02, 2004 9.013 9.061 9.001 9.036 179,729 +0.05(+0.58%)
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.