Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.22 10.45 10.22 10.44 325,192 +0.42(+4.24%)
May 28, 2002 10.03 10.05 9.977 10.01 171,772 -0.09(-0.92%)
May 27, 2002 10.12 10.15 10.02 10.11 292,526 +0.00(+0.00%)
May 24, 2002 10.12 10.15 10.02 10.11 292,526 -0.01(-0.13%)
May 23, 2002 9.787 10.18 9.787 10.12 846,747 +0.34(+3.48%)
May 22, 2002 9.855 9.890 9.688 9.778 264,631 -0.02(-0.22%)
May 21, 2002 9.746 9.808 9.650 9.800 217,284 +0.10(+1.04%)
May 20, 2002 9.754 9.808 9.656 9.699 91,391 -0.07(-0.70%)
May 17, 2002 9.806 9.808 9.721 9.767 165,899 -0.01(-0.08%)
May 16, 2002 9.751 9.795 9.738 9.776 252,152 +0.03(+0.34%)
May 15, 2002 9.740 9.819 9.661 9.743 249,216 -0.01(-0.06%)
May 14, 2002 9.686 9.789 9.686 9.748 84,417 +0.03(+0.28%)
May 13, 2002 9.623 9.762 9.623 9.721 349,049 +0.10(+1.02%)
May 10, 2002 9.500 9.691 9.476 9.623 990,992 +0.14(+1.49%)
May 09, 2002 9.560 9.560 9.449 9.481 92,859 -0.06(-0.66%)
May 08, 2002 9.454 9.571 9.446 9.544 582,483 +0.22(+2.40%)
May 07, 2002 9.337 9.419 9.269 9.321 75,976 -0.01(-0.09%)
May 06, 2002 9.525 9.525 9.318 9.329 201,868 -0.26(-2.75%)
May 03, 2002 9.672 9.710 9.530 9.593 252,886 -0.13(-1.32%)
May 02, 2002 9.718 9.784 9.699 9.721 193,427 -0.03(-0.31%)
May 01, 2002 9.517 9.751 9.517 9.751 712,413 +0.22(+2.32%)
Apr 30, 2002 9.372 9.536 9.326 9.530 172,873 +0.19(+2.07%)
Apr 29, 2002 9.345 9.408 9.302 9.337 173,974 -0.01(-0.09%)
Apr 26, 2002 9.372 9.495 9.299 9.345 124,424 -0.09(-0.95%)
Apr 25, 2002 9.506 9.582 9.408 9.435 138,371 -0.04(-0.40%)
Apr 24, 2002 9.569 9.599 9.411 9.473 170,670 -0.07(-0.69%)
Apr 23, 2002 9.727 9.729 9.511 9.539 311,612 -0.22(-2.21%)
Apr 22, 2002 9.767 9.806 9.708 9.754 138,738 -0.11(-1.10%)
Apr 19, 2002 9.593 9.890 9.593 9.863 2,092,095 +0.28(+2.87%)
Apr 18, 2002 9.520 9.593 9.511 9.588 131,765 +0.04(+0.43%)
Apr 17, 2002 9.511 9.558 9.492 9.547 75,609 +0.04(+0.37%)
Apr 16, 2002 9.536 9.569 9.457 9.511 416,950 +0.04(+0.40%)
Apr 15, 2002 9.476 9.506 9.408 9.473 192,325 -0.04(-0.46%)
Apr 12, 2002 9.484 9.620 9.484 9.517 221,321 +0.01(+0.09%)
Apr 11, 2002 9.509 9.642 9.432 9.509 464,298 -0.02(-0.26%)
Apr 10, 2002 9.258 9.536 9.258 9.533 513,480 +0.28(+2.97%)
Apr 09, 2002 9.239 9.274 9.193 9.258 362,629 +0.01(+0.12%)
Apr 08, 2002 9.127 9.261 9.127 9.247 213,613 +0.05(+0.59%)
Apr 05, 2002 9.095 9.244 9.095 9.193 318,218 +0.14(+1.50%)
Apr 04, 2002 9.122 9.198 8.983 9.056 299,132 -0.11(-1.16%)
Apr 03, 2002 9.179 9.204 9.122 9.163 142,409 +0.01(+0.09%)
Apr 02, 2002 9.026 9.193 9.026 9.154 2,707,611 +0.10(+1.05%)
Apr 01, 2002 9.045 9.073 8.977 9.059 113,046 -0.03(-0.30%)
Mar 29, 2002 8.977 9.228 8.977 9.086 290,324 +0.00(+0.00%)
Mar 28, 2002 8.977 9.228 8.977 9.086 290,324 +0.12(+1.34%)
Mar 27, 2002 8.819 9.016 8.819 8.966 151,585 +0.12(+1.39%)
Mar 26, 2002 8.814 8.904 8.814 8.844 84,417 -0.01(-0.12%)
Mar 25, 2002 8.926 9.002 8.855 8.855 109,743 -0.12(-1.37%)
Mar 22, 2002 9.007 9.045 8.909 8.977 112,312 -0.06(-0.69%)
Mar 21, 2002 9.073 9.114 9.037 9.040 298,031 -0.06(-0.66%)
Mar 20, 2002 9.081 9.135 9.045 9.100 200,033 +0.02(+0.21%)
Mar 19, 2002 9.045 9.157 9.045 9.081 224,257 +0.10(+1.12%)
Mar 18, 2002 8.999 9.089 8.980 8.980 175,075 -0.07(-0.75%)
Mar 15, 2002 8.937 9.059 8.937 9.048 72,672 +0.07(+0.79%)
Mar 14, 2002 8.950 9.010 8.909 8.977 203,703 +0.05(+0.61%)
Mar 13, 2002 8.896 8.986 8.882 8.923 141,308 -0.05(-0.61%)
Mar 12, 2002 8.833 8.977 8.833 8.977 142,409 +0.03(+0.33%)
Mar 11, 2002 8.999 9.007 8.866 8.947 257,658 -0.04(-0.42%)
Mar 08, 2002 9.040 9.059 8.939 8.986 556,056 -0.04(-0.39%)
Mar 07, 2002 9.045 9.119 9.013 9.021 555,322 +0.01(+0.09%)
Mar 06, 2002 8.937 9.095 8.931 9.013 293,627 +0.08(+0.88%)
Mar 05, 2002 8.991 9.005 8.926 8.934 504,305 -0.08(-0.94%)
Mar 04, 2002 8.857 9.073 8.855 9.018 1,431,433 +0.19(+2.16%)
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.