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

Royal Bank of Canada (NY: RY )

97.86 +0.96 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2002 6.934 7.128 6.934 7.018 375,874 +0.00(+0.00%)
Mar 28, 2002 6.934 7.128 6.934 7.018 375,874 +0.09(+1.34%)
Mar 27, 2002 6.812 6.964 6.812 6.926 196,252 +0.09(+1.39%)
Mar 26, 2002 6.808 6.877 6.808 6.831 109,293 -0.01(-0.12%)
Mar 25, 2002 6.894 6.953 6.839 6.839 142,081 -0.09(-1.37%)
Mar 22, 2002 6.957 6.987 6.881 6.934 145,407 -0.05(-0.69%)
Mar 21, 2002 7.008 7.039 6.980 6.982 385,853 -0.05(-0.66%)
Mar 20, 2002 7.014 7.056 6.987 7.029 258,977 +0.01(+0.21%)
Mar 19, 2002 6.987 7.073 6.987 7.014 290,340 +0.08(+1.12%)
Mar 18, 2002 6.951 7.020 6.936 6.936 226,664 -0.05(-0.75%)
Mar 15, 2002 6.903 6.997 6.903 6.989 94,087 +0.05(+0.79%)
Mar 14, 2002 6.913 6.959 6.881 6.934 263,729 +0.04(+0.61%)
Mar 13, 2002 6.871 6.940 6.860 6.892 182,947 -0.04(-0.61%)
Mar 12, 2002 6.823 6.934 6.823 6.934 184,373 +0.02(+0.33%)
Mar 11, 2002 6.951 6.957 6.848 6.911 333,582 -0.03(-0.42%)
Mar 08, 2002 6.982 6.997 6.905 6.940 719,910 -0.03(-0.39%)
Mar 07, 2002 6.987 7.044 6.961 6.968 718,960 +0.01(+0.09%)
Mar 06, 2002 6.903 7.025 6.898 6.961 380,150 +0.06(+0.88%)
Mar 05, 2002 6.945 6.955 6.894 6.900 652,909 -0.07(-0.94%)
Mar 04, 2002 6.841 7.008 6.839 6.966 1,853,235 +0.15(+2.16%)
Mar 01, 2002 6.652 6.860 6.652 6.818 428,144 +0.15(+2.27%)
Feb 28, 2002 6.650 6.732 6.597 6.667 217,636 +0.07(+1.05%)
Feb 27, 2002 6.496 6.648 6.494 6.597 394,406 +0.11(+1.72%)
Feb 26, 2002 6.576 6.591 6.461 6.486 210,033 -0.08(-1.15%)
Feb 25, 2002 6.343 6.564 6.343 6.562 662,888 +0.27(+4.32%)
Feb 22, 2002 6.320 6.374 6.284 6.290 271,807 +0.13(+2.05%)
Feb 21, 2002 6.185 6.254 6.137 6.164 219,537 -0.07(-1.08%)
Feb 20, 2002 6.223 6.250 6.160 6.231 220,487 +0.01(+0.14%)
Feb 19, 2002 6.206 6.244 6.149 6.223 224,764 +0.02(+0.27%)
Feb 18, 2002 6.210 6.242 6.141 6.206 306,971 +0.00(+0.00%)
Feb 15, 2002 6.210 6.242 6.141 6.206 306,971 -0.03(-0.44%)
Feb 14, 2002 6.246 6.299 6.212 6.233 565,474 -0.05(-0.87%)
Feb 13, 2002 6.286 6.288 6.246 6.288 116,421 -0.02(-0.30%)
Feb 12, 2002 6.347 6.383 6.294 6.307 285,588 -0.05(-0.86%)
Feb 11, 2002 6.320 6.391 6.309 6.362 128,776 +0.05(+0.83%)
Feb 08, 2002 6.320 6.345 6.292 6.309 127,350 +0.04(+0.67%)
Feb 07, 2002 6.238 6.332 6.238 6.267 186,273 +0.04(+0.68%)
Feb 06, 2002 6.286 6.339 6.118 6.225 260,403 -0.08(-1.20%)
Feb 05, 2002 6.336 6.349 6.286 6.301 280,361 -0.14(-2.19%)
Feb 04, 2002 6.621 6.621 6.442 6.442 542,190 -0.18(-2.67%)
Feb 01, 2002 6.608 6.644 6.581 6.618 408,187 -0.00(-0.06%)
Jan 31, 2002 6.522 6.623 6.503 6.623 1,043,039 +0.08(+1.16%)
Jan 30, 2002 6.568 6.568 6.469 6.547 370,171 +0.01(+0.10%)
Jan 29, 2002 6.669 6.700 6.526 6.541 499,898 -0.03(-0.51%)
Jan 28, 2002 6.511 6.581 6.488 6.574 412,463 +0.07(+1.10%)
Jan 25, 2002 6.532 6.549 6.482 6.503 241,395 -0.04(-0.64%)
Jan 24, 2002 6.625 6.671 6.545 6.545 271,807 -0.04(-0.67%)
Jan 23, 2002 6.505 6.599 6.505 6.589 408,187 +0.08(+1.26%)
Jan 22, 2002 6.564 6.578 6.498 6.507 329,305 -0.02(-0.35%)
Jan 21, 2002 6.520 6.551 6.513 6.530 487,068 +0.00(+0.00%)
Jan 18, 2002 6.520 6.551 6.513 6.530 487,068 -0.05(-0.80%)
Jan 17, 2002 6.566 6.583 6.501 6.583 360,193 +0.00(+0.00%)
Jan 16, 2002 6.667 6.669 6.557 6.583 548,367 -0.16(-2.40%)
Jan 15, 2002 6.719 6.757 6.717 6.745 300,319 +0.03(+0.50%)
Jan 14, 2002 6.690 6.724 6.639 6.711 128,300 +0.04(+0.57%)
Jan 11, 2002 6.669 6.747 6.663 6.673 185,323 -0.01(-0.13%)
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.