Royal Bank of Canada (NY: RY )

88.92 USD +2.14 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.10 36.58 35.91 36.50 76,300 +0.22(+0.61%)
Jan 30, 2003 36.35 36.64 36.15 36.28 57,300 -0.17(-0.47%)
Jan 29, 2003 36.36 36.79 36.08 36.45 60,400 -0.09(-0.25%)
Jan 28, 2003 36.57 36.74 36.16 36.54 88,900 +0.07(+0.19%)
Jan 27, 2003 36.75 36.90 36.02 36.47 62,900 -0.38(-1.03%)
Jan 24, 2003 37.42 37.52 36.80 36.85 61,200 -0.70(-1.86%)
Jan 23, 2003 37.69 37.84 37.50 37.55 40,000 -0.05(-0.13%)
Jan 22, 2003 37.18 37.75 36.94 37.60 53,300 +0.45(+1.21%)
Jan 21, 2003 37.81 37.83 37.04 37.15 60,700 -0.67(-1.77%)
Jan 17, 2003 37.93 38.38 37.82 37.82 67,300 -0.34(-0.89%)
Jan 16, 2003 37.81 38.25 37.79 38.16 132,900 +0.31(+0.82%)
Jan 15, 2003 37.84 38.00 37.73 37.85 101,900 +0.02(+0.05%)
Jan 14, 2003 37.40 37.99 37.40 37.83 111,800 +0.45(+1.20%)
Jan 13, 2003 37.50 37.78 37.20 37.38 121,000 +0.20(+0.54%)
Jan 10, 2003 36.89 37.56 36.68 37.18 203,800 +0.19(+0.51%)
Jan 09, 2003 37.30 37.44 36.83 36.99 137,400 -0.04(-0.11%)
Jan 08, 2003 37.88 37.90 37.01 37.03 89,000 -1.09(-2.86%)
Jan 07, 2003 38.21 38.30 37.97 38.12 117,100 -0.05(-0.13%)
Jan 06, 2003 37.93 38.30 37.84 38.17 156,000 +0.52(+1.38%)
Jan 03, 2003 37.24 37.65 37.21 37.65 50,700 +0.42(+1.13%)
Jan 02, 2003 36.51 37.38 36.45 37.23 37,700 +0.49(+1.33%)
Dec 31, 2002 36.65 36.86 36.42 36.74 65,600 -0.10(-0.27%)
Dec 30, 2002 36.35 36.99 36.35 36.84 41,300 +0.31(+0.85%)
Dec 27, 2002 36.69 36.78 36.53 36.53 55,400 -0.31(-0.84%)
Dec 26, 2002 37.26 37.29 36.83 36.84 10,100 -0.41(-1.10%)
Dec 24, 2002 36.90 37.41 36.90 37.25 41,200 +0.35(+0.95%)
Dec 23, 2002 36.42 37.35 36.42 36.90 69,000 +0.50(+1.37%)
Dec 20, 2002 37.01 37.11 36.40 36.40 73,200 -0.65(-1.75%)
Dec 19, 2002 36.98 37.21 36.70 37.05 67,100 +0.01(+0.03%)
Dec 18, 2002 37.35 37.61 36.71 37.04 93,300 -0.36(-0.96%)
Dec 17, 2002 37.94 38.14 37.36 37.40 48,000 -0.59(-1.55%)
Dec 16, 2002 38.05 38.21 37.80 37.99 61,400 -0.15(-0.39%)
Dec 13, 2002 38.34 38.34 37.85 38.14 38,200 -0.19(-0.50%)
Dec 12, 2002 38.03 38.45 38.03 38.33 110,500 +0.24(+0.63%)
Dec 11, 2002 38.10 38.43 37.95 38.09 138,400 -0.03(-0.08%)
Dec 10, 2002 37.70 38.21 37.70 38.12 110,700 +0.40(+1.06%)
Dec 09, 2002 37.68 38.04 37.51 37.72 50,000 +0.02(+0.05%)
Dec 06, 2002 37.00 37.90 37.00 37.70 35,600 +0.34(+0.91%)
Dec 05, 2002 37.70 37.70 37.13 37.36 47,300 -0.55(-1.45%)
Dec 04, 2002 37.50 37.92 37.35 37.91 48,000 +0.16(+0.42%)
Dec 03, 2002 37.75 37.89 37.54 37.75 154,300 -0.09(-0.24%)
Dec 02, 2002 37.70 38.15 37.55 37.84 107,900 +0.14(+0.37%)
Nov 29, 2002 37.67 37.85 37.60 37.70 27,000 +0.32(+0.86%)
Nov 27, 2002 36.24 37.49 36.24 37.38 80,600 +1.16(+3.20%)
Nov 26, 2002 36.95 36.95 36.21 36.22 27,700 -0.59(-1.60%)
Nov 25, 2002 36.68 36.90 36.61 36.81 23,300 +0.23(+0.63%)
Nov 22, 2002 36.34 36.95 36.33 36.58 50,300 -0.01(-0.03%)
Nov 21, 2002 36.53 36.90 36.52 36.59 44,900 +0.19(+0.52%)
Nov 20, 2002 36.31 36.53 36.06 36.40 29,900 -0.12(-0.33%)
Nov 19, 2002 36.14 36.84 36.14 36.52 71,100 +0.26(+0.72%)
Nov 18, 2002 36.30 36.49 35.99 36.26 41,200 -0.01(-0.03%)
Nov 15, 2002 35.50 36.31 35.50 36.27 78,100 +0.52(+1.45%)
Nov 14, 2002 35.42 35.83 35.34 35.75 26,800 +0.40(+1.13%)
Nov 13, 2002 35.26 35.50 34.93 35.35 26,500 +0.07(+0.20%)
Nov 12, 2002 35.35 35.74 35.28 35.28 51,200 -0.05(-0.14%)
Nov 11, 2002 35.75 35.75 35.13 35.33 17,700 -0.67(-1.86%)
Nov 08, 2002 36.11 36.30 35.80 36.00 24,100 -0.19(-0.53%)
Nov 07, 2002 36.27 36.46 36.13 36.19 59,500 -0.33(-0.90%)
Nov 06, 2002 36.14 36.63 35.63 36.52 59,700 +0.33(+0.91%)
Nov 05, 2002 35.58 36.41 35.57 36.19 37,100 +0.00(+0.00%)
Nov 04, 2002 35.50 36.59 35.50 36.19 50,700 +0.86(+2.43%)
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.