Royal Bank of Canada (NY: RY )

86.86 USD +1.77 (+2.08%)
Streaming Delayed Price Updated: 2:35 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.32 47.78 47.12 47.52 52,300 +0.20(+0.42%)
Jan 29, 2004 47.49 47.75 47.30 47.32 56,500 -0.28(-0.59%)
Jan 28, 2004 48.08 48.44 47.60 47.60 72,900 -0.75(-1.55%)
Jan 27, 2004 48.25 48.52 48.24 48.35 67,400 +0.19(+0.39%)
Jan 26, 2004 48.00 48.20 47.82 48.16 70,200 -0.02(-0.04%)
Jan 23, 2004 48.19 48.45 47.93 48.18 127,000 -0.52(-1.07%)
Jan 22, 2004 48.26 48.76 48.15 48.70 56,700 +0.15(+0.31%)
Jan 21, 2004 48.67 48.69 48.26 48.55 95,300 -0.31(-0.63%)
Jan 20, 2004 48.75 49.15 48.59 48.86 85,300 +0.93(+1.94%)
Jan 16, 2004 47.72 48.11 47.53 47.93 56,300 +0.21(+0.44%)
Jan 15, 2004 47.86 48.12 47.50 47.72 58,300 -0.12(-0.25%)
Jan 14, 2004 48.22 48.22 47.65 47.84 105,100 -0.51(-1.05%)
Jan 13, 2004 48.48 48.87 48.35 48.35 87,600 -0.12(-0.25%)
Jan 12, 2004 48.27 48.63 48.16 48.47 95,500 +0.13(+0.27%)
Jan 09, 2004 48.15 48.78 48.12 48.34 60,300 +0.00(+0.00%)
Jan 08, 2004 48.13 48.43 47.92 48.34 88,200 +0.25(+0.52%)
Jan 07, 2004 48.40 48.48 48.00 48.09 56,900 -0.37(-0.76%)
Jan 06, 2004 48.64 48.68 48.36 48.46 91,800 -0.18(-0.37%)
Jan 05, 2004 48.91 48.92 48.55 48.64 85,800 +0.34(+0.70%)
Jan 02, 2004 48.03 48.89 48.03 48.30 79,600 +0.62(+1.30%)
Dec 31, 2003 47.82 48.16 47.64 47.68 80,900 -0.12(-0.25%)
Dec 30, 2003 47.01 47.70 47.00 47.80 81,200 +0.68(+1.44%)
Dec 29, 2003 46.84 47.12 46.66 47.12 48,800 +0.52(+1.12%)
Dec 26, 2003 46.80 46.85 46.40 46.60 18,200 -0.21(-0.45%)
Dec 24, 2003 46.42 46.95 46.42 46.81 39,300 +0.29(+0.62%)
Dec 23, 2003 46.30 46.60 46.19 46.52 33,500 +0.26(+0.56%)
Dec 22, 2003 45.99 46.30 45.99 46.26 30,300 +0.36(+0.78%)
Dec 19, 2003 46.17 46.17 45.75 45.90 64,800 -0.31(-0.67%)
Dec 18, 2003 45.99 46.35 45.95 46.21 67,800 +0.09(+0.20%)
Dec 17, 2003 45.55 46.15 45.36 46.12 296,500 +0.48(+1.05%)
Dec 16, 2003 45.79 45.98 45.64 45.64 60,300 -0.25(-0.54%)
Dec 15, 2003 46.62 46.62 45.84 45.89 104,900 -0.64(-1.38%)
Dec 12, 2003 46.98 46.98 46.40 46.53 56,600 -0.35(-0.75%)
Dec 11, 2003 46.38 47.00 46.26 46.88 44,300 -0.28(-0.59%)
Dec 10, 2003 47.34 47.34 46.89 47.16 63,400 -0.28(-0.59%)
Dec 09, 2003 48.15 48.15 47.44 47.44 52,400 -0.65(-1.35%)
Dec 08, 2003 47.68 48.22 47.68 48.09 67,400 +0.47(+0.99%)
Dec 05, 2003 47.50 47.70 47.40 47.62 39,600 +0.25(+0.53%)
Dec 04, 2003 47.50 47.50 47.20 47.37 52,300 +0.01(+0.02%)
Dec 03, 2003 47.29 47.56 47.23 47.36 90,900 +0.36(+0.77%)
Dec 02, 2003 47.00 47.30 46.97 47.00 117,900 -0.17(-0.36%)
Dec 01, 2003 47.60 47.60 47.01 47.17 96,000 -0.71(-1.48%)
Nov 28, 2003 48.20 48.20 47.81 47.88 44,600 -0.26(-0.54%)
Nov 26, 2003 48.79 48.79 47.82 48.14 138,100 -0.61(-1.25%)
Nov 25, 2003 49.60 49.65 48.63 48.75 92,200 -0.35(-0.71%)
Nov 24, 2003 49.50 49.76 48.83 49.10 36,300 -0.51(-1.03%)
Nov 21, 2003 49.60 49.99 49.57 49.61 62,400 -0.21(-0.42%)
Nov 20, 2003 49.66 50.03 49.55 49.82 62,100 +0.25(+0.50%)
Nov 19, 2003 49.03 49.74 48.98 49.57 77,600 +0.65(+1.33%)
Nov 18, 2003 48.69 49.06 48.58 48.92 79,600 +0.60(+1.24%)
Nov 17, 2003 48.32 48.43 47.90 48.32 51,500 -0.11(-0.23%)
Nov 14, 2003 48.74 49.03 48.29 48.43 49,800 -0.32(-0.66%)
Nov 13, 2003 48.90 49.16 48.71 48.75 43,400 -0.19(-0.39%)
Nov 12, 2003 49.21 49.21 48.89 48.94 47,100 +0.26(+0.53%)
Nov 11, 2003 48.93 48.93 48.57 48.68 37,200 -0.32(-0.65%)
Nov 10, 2003 49.37 49.48 48.82 49.00 74,900 -0.18(-0.37%)
Nov 07, 2003 49.19 49.60 49.18 49.18 39,600 +0.32(+0.65%)
Nov 06, 2003 48.89 49.17 48.89 48.86 66,100 -0.06(-0.12%)
Nov 05, 2003 48.31 49.11 48.84 48.92 56,300 -0.01(-0.02%)
Nov 04, 2003 48.31 49.13 48.31 48.93 90,000 +0.64(+1.33%)
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.