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 28, 2002 7.326 7.395 7.235 7.323 352,589 -0.01(-0.11%)
Jun 27, 2002 7.149 7.334 7.071 7.332 444,776 +0.23(+3.23%)
Jun 26, 2002 7.197 7.296 7.090 7.102 797,841 -0.23(-3.07%)
Jun 25, 2002 7.376 7.410 7.288 7.328 185,798 -0.15(-2.05%)
Jun 21, 2002 7.485 7.586 7.454 7.481 438,123 -0.02(-0.31%)
Jun 20, 2002 7.542 7.576 7.483 7.504 195,777 -0.03(-0.34%)
Jun 19, 2002 7.496 7.553 7.492 7.530 144,457 +0.03(+0.39%)
Jun 18, 2002 7.576 7.675 7.500 7.500 131,627 -0.06(-0.75%)
Jun 17, 2002 7.502 7.576 7.464 7.557 527,459 +0.01(+0.17%)
Jun 14, 2002 7.551 7.559 7.485 7.544 349,263 -0.18(-2.34%)
Jun 12, 2002 7.759 7.797 7.687 7.725 110,243 -0.03(-0.43%)
Jun 11, 2002 7.871 7.921 7.692 7.759 217,161 -0.07(-0.89%)
Jun 10, 2002 7.911 7.936 7.818 7.828 204,331 -0.12(-1.48%)
Jun 07, 2002 7.795 7.969 7.795 7.946 186,749 +0.11(+1.37%)
Jun 06, 2002 7.955 7.967 7.786 7.839 1,758,198 -0.14(-1.74%)
Jun 05, 2002 8.012 8.030 7.942 7.978 150,159 -0.08(-1.04%)
May 31, 2002 7.896 8.073 7.896 8.062 421,017 +0.33(+4.24%)
May 28, 2002 7.748 7.759 7.706 7.734 222,388 -0.07(-0.92%)
May 27, 2002 7.816 7.839 7.738 7.805 378,725 +0.00(+0.00%)
May 24, 2002 7.816 7.839 7.738 7.805 378,725 -0.01(-0.13%)
May 23, 2002 7.559 7.860 7.559 7.816 1,096,260 +0.26(+3.48%)
May 22, 2002 7.612 7.639 7.483 7.553 342,611 -0.02(-0.22%)
May 21, 2002 7.528 7.576 7.454 7.570 281,311 +0.08(+1.04%)
May 20, 2002 7.534 7.576 7.458 7.492 118,321 -0.05(-0.70%)
May 17, 2002 7.574 7.576 7.509 7.544 214,785 -0.01(-0.08%)
May 16, 2002 7.532 7.565 7.521 7.551 326,454 +0.03(+0.34%)
May 15, 2002 7.523 7.584 7.462 7.525 322,653 -0.00(-0.06%)
May 14, 2002 7.481 7.561 7.481 7.530 109,293 +0.02(+0.28%)
May 13, 2002 7.433 7.540 7.433 7.509 451,904 +0.08(+1.02%)
May 10, 2002 7.338 7.485 7.319 7.433 1,283,009 +0.11(+1.49%)
May 09, 2002 7.384 7.384 7.298 7.323 120,222 -0.05(-0.66%)
May 08, 2002 7.302 7.393 7.296 7.372 754,124 +0.17(+2.40%)
May 07, 2002 7.212 7.275 7.159 7.199 98,364 -0.01(-0.09%)
May 06, 2002 7.357 7.357 7.197 7.206 261,353 -0.20(-2.75%)
May 03, 2002 7.471 7.500 7.361 7.410 327,404 -0.10(-1.32%)
May 02, 2002 7.506 7.557 7.492 7.509 250,424 -0.02(-0.31%)
May 01, 2002 7.351 7.532 7.351 7.532 922,341 +0.17(+2.32%)
Apr 30, 2002 7.239 7.365 7.203 7.361 223,813 +0.15(+2.07%)
Apr 29, 2002 7.218 7.267 7.185 7.212 225,239 -0.01(-0.09%)
Apr 26, 2002 7.239 7.334 7.182 7.218 161,088 -0.07(-0.95%)
Apr 25, 2002 7.342 7.401 7.267 7.288 179,146 -0.03(-0.40%)
Apr 24, 2002 7.391 7.414 7.269 7.317 220,962 -0.05(-0.69%)
Apr 23, 2002 7.513 7.515 7.347 7.368 403,435 -0.17(-2.21%)
Apr 22, 2002 7.544 7.574 7.498 7.534 179,621 -0.08(-1.11%)
Apr 19, 2002 7.410 7.639 7.410 7.618 2,708,575 +0.21(+2.87%)
Apr 18, 2002 7.353 7.410 7.347 7.405 170,592 +0.03(+0.43%)
Apr 17, 2002 7.347 7.382 7.332 7.374 97,888 +0.03(+0.37%)
Apr 16, 2002 7.365 7.391 7.304 7.347 539,814 +0.03(+0.40%)
Apr 15, 2002 7.319 7.342 7.267 7.317 248,998 -0.03(-0.46%)
Apr 12, 2002 7.326 7.431 7.326 7.351 286,538 +0.01(+0.09%)
Apr 11, 2002 7.344 7.448 7.286 7.344 601,113 -0.02(-0.26%)
Apr 10, 2002 7.151 7.365 7.151 7.363 664,788 +0.21(+2.97%)
Apr 09, 2002 7.136 7.163 7.100 7.151 469,486 +0.01(+0.12%)
Apr 08, 2002 7.050 7.153 7.050 7.142 276,559 +0.04(+0.59%)
Apr 05, 2002 7.025 7.140 7.025 7.100 411,988 +0.11(+1.50%)
Apr 04, 2002 7.046 7.105 6.938 6.995 387,278 -0.08(-1.16%)
Apr 03, 2002 7.090 7.109 7.046 7.077 184,373 +0.01(+0.09%)
Apr 02, 2002 6.972 7.100 6.972 7.071 3,505,466 +0.07(+1.05%)
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.