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

Royal Bank of Canada (NY: RY )

124.26 -0.28 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2002 9.708 9.803 9.708 9.789 216,183 +0.09(+0.96%)
Aug 29, 2002 9.615 9.751 9.541 9.697 166,266 +0.02(+0.25%)
Aug 28, 2002 9.517 9.705 9.500 9.672 1,504,840 +0.05(+0.48%)
Aug 27, 2002 9.678 9.705 9.579 9.626 473,474 -0.01(-0.14%)
Aug 26, 2002 9.484 9.659 9.460 9.639 144,978 +0.16(+1.70%)
Aug 23, 2002 9.547 9.593 9.460 9.479 103,503 -0.10(-1.02%)
Aug 22, 2002 9.645 9.718 9.550 9.577 263,897 +0.02(+0.26%)
Aug 21, 2002 9.484 9.738 9.484 9.552 354,188 +0.15(+1.56%)
Aug 20, 2002 9.351 9.569 9.351 9.405 360,794 +0.14(+1.53%)
Aug 16, 2002 9.304 9.304 9.255 9.263 137,270 -0.02(-0.26%)
Aug 15, 2002 9.362 9.424 9.220 9.288 113,780 -0.06(-0.64%)
Aug 14, 2002 9.272 9.348 9.146 9.348 191,591 +0.09(+0.97%)
Aug 13, 2002 9.250 9.460 9.231 9.258 429,430 -0.03(-0.32%)
Aug 12, 2002 9.362 9.446 9.261 9.288 149,749 +0.05(+0.56%)
Aug 07, 2002 9.253 9.253 9.059 9.236 536,237 +0.05(+0.59%)
Aug 06, 2002 8.991 9.228 8.991 9.182 808,576 +0.35(+3.95%)
Aug 05, 2002 9.059 9.084 8.828 8.833 660,661 -0.25(-2.79%)
Aug 02, 2002 9.029 9.124 9.024 9.086 176,543 +0.06(+0.69%)
Aug 01, 2002 9.124 9.201 8.991 9.024 304,271 -0.10(-1.13%)
Jul 31, 2002 8.931 9.198 8.896 9.127 275,275 +0.16(+1.82%)
Jul 30, 2002 8.784 8.966 8.738 8.964 213,980 +0.16(+1.79%)
Jul 29, 2002 8.569 8.917 8.536 8.806 452,553 +0.41(+4.94%)
Jul 26, 2002 8.285 8.392 8.133 8.392 807,475 +0.08(+0.92%)
Jul 25, 2002 8.351 8.528 8.084 8.315 445,946 -0.11(-1.36%)
Jul 24, 2002 7.871 8.430 7.716 8.430 443,377 +0.29(+3.62%)
Jul 23, 2002 8.446 8.607 8.135 8.135 517,151 -0.35(-4.08%)
Jul 22, 2002 8.528 8.667 8.392 8.482 296,196 -0.27(-3.08%)
Jul 19, 2002 8.991 9.045 8.751 8.751 139,105 -0.30(-3.28%)
Jul 17, 2002 9.059 9.100 8.937 9.048 172,139 -0.03(-0.30%)
Jul 12, 2002 9.329 9.345 9.059 9.075 156,723 -0.28(-2.94%)
Jul 11, 2002 9.228 9.400 9.160 9.351 854,455 +0.04(+0.38%)
Jul 10, 2002 9.555 9.555 9.315 9.315 161,495 -0.28(-2.90%)
Jul 09, 2002 9.536 9.593 9.536 9.593 379,513 +0.06(+0.60%)
Jul 08, 2002 9.509 9.536 9.509 9.536 112,679 +0.03(+0.29%)
Jul 05, 2002 9.386 9.509 9.386 9.509 71,571 +0.22(+2.35%)
Jul 04, 2002 9.182 9.291 9.111 9.291 350,884 +0.00(+0.00%)
Jul 03, 2002 9.182 9.291 9.111 9.291 350,884 +0.08(+0.86%)
Jul 02, 2002 9.236 9.255 9.086 9.212 172,873 -0.18(-1.89%)
Jul 01, 2002 9.413 9.468 9.334 9.389 160,393 -0.09(-0.98%)
Jun 28, 2002 9.484 9.574 9.367 9.481 272,339 -0.01(-0.11%)
Jun 27, 2002 9.255 9.495 9.154 9.492 343,544 +0.30(+3.23%)
Jun 26, 2002 9.318 9.446 9.179 9.195 616,250 -0.29(-3.07%)
Jun 25, 2002 9.550 9.593 9.435 9.487 143,510 -0.20(-2.05%)
Jun 21, 2002 9.691 9.822 9.650 9.686 338,405 -0.03(-0.31%)
Jun 20, 2002 9.765 9.808 9.688 9.716 151,218 -0.03(-0.34%)
Jun 19, 2002 9.705 9.778 9.699 9.748 111,578 +0.04(+0.39%)
Jun 18, 2002 9.808 9.936 9.710 9.710 101,668 -0.07(-0.75%)
Jun 17, 2002 9.713 9.808 9.664 9.784 407,407 +0.02(+0.17%)
Jun 14, 2002 9.776 9.787 9.691 9.767 269,770 -0.23(-2.34%)
Jun 12, 2002 10.05 10.09 9.953 10.00 85,151 -0.04(-0.43%)
Jun 11, 2002 10.19 10.26 9.958 10.05 167,734 -0.09(-0.89%)
Jun 10, 2002 10.24 10.27 10.12 10.14 157,824 -0.15(-1.48%)
Jun 07, 2002 10.09 10.32 10.09 10.29 144,244 +0.14(+1.37%)
Jun 06, 2002 10.30 10.32 10.08 10.15 1,358,026 -0.18(-1.74%)
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.