Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (NY: RY )

105.13 +0.83 (+0.80%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
Jun 30, 2003 8.737 8.868 8.716 8.833 417,762 +0.05(+0.61%)
Jun 27, 2003 8.804 8.835 8.741 8.779 292,963 -0.05(-0.54%)
Jun 26, 2003 8.841 8.878 8.775 8.826 454,382 -0.04(-0.44%)
Jun 25, 2003 8.899 8.951 8.862 8.866 265,498 +0.02(+0.23%)
Jun 24, 2003 8.864 8.924 8.789 8.845 396,561 -0.02(-0.28%)
Jun 23, 2003 8.912 8.945 8.849 8.870 333,920 -0.05(-0.51%)
Jun 20, 2003 9.123 9.123 8.905 8.916 661,577 -0.21(-2.25%)
Jun 19, 2003 9.132 9.190 9.086 9.121 454,864 -0.11(-1.24%)
Jun 18, 2003 9.318 9.318 9.210 9.235 520,396 -0.03(-0.34%)
Jun 17, 2003 9.248 9.295 9.175 9.266 522,805 +0.01(+0.13%)
Jun 16, 2003 9.146 9.254 9.109 9.254 399,933 +0.11(+1.18%)
Jun 13, 2003 9.121 9.206 9.102 9.146 621,584 +0.02(+0.18%)
Jun 12, 2003 9.084 9.129 9.067 9.129 356,085 +0.02(+0.18%)
Jun 11, 2003 9.015 9.138 8.997 9.113 544,970 +0.15(+1.62%)
Jun 10, 2003 8.876 8.968 8.812 8.968 993,089 +0.09(+1.05%)
Jun 09, 2003 8.934 9.001 8.860 8.874 312,719 -0.06(-0.70%)
Jun 06, 2003 9.024 9.055 8.899 8.936 428,844 -0.09(-0.94%)
Jun 05, 2003 8.909 9.080 8.905 9.022 327,656 +0.11(+1.28%)
Jun 04, 2003 8.839 8.968 8.802 8.907 404,752 +0.15(+1.73%)
Jun 03, 2003 8.777 8.787 8.708 8.756 801,795 -0.06(-0.71%)
Jun 02, 2003 8.882 8.895 8.696 8.818 1,684,059 -0.10(-1.07%)
May 30, 2003 9.275 9.298 8.874 8.914 2,078,211 -0.36(-3.89%)
May 29, 2003 9.132 9.283 9.127 9.275 587,372 +0.15(+1.61%)
May 28, 2003 9.198 9.227 9.090 9.127 890,937 -0.11(-1.21%)
May 27, 2003 9.204 9.289 9.140 9.239 700,607 +0.00(+0.02%)
May 23, 2003 9.086 9.264 9.082 9.237 1,285,089 +0.05(+0.59%)
May 22, 2003 9.325 9.327 9.177 9.183 468,356 -0.24(-2.53%)
May 21, 2003 9.362 9.422 9.316 9.422 912,138 +0.02(+0.24%)
May 20, 2003 9.179 9.408 9.132 9.399 1,069,702 +0.41(+4.52%)
May 19, 2003 9.123 9.136 8.992 8.992 488,112 -0.13(-1.41%)
May 16, 2003 9.102 9.148 9.086 9.121 299,709 +0.10(+1.10%)
May 15, 2003 9.044 9.061 9.005 9.022 322,356 -0.03(-0.30%)
May 14, 2003 8.928 9.057 8.924 9.048 710,244 +0.17(+1.87%)
May 13, 2003 8.843 8.924 8.831 8.882 289,590 -0.00(-0.02%)
May 12, 2003 8.806 8.941 8.806 8.885 492,930 +0.06(+0.73%)
May 09, 2003 8.785 8.843 8.785 8.820 398,970 +0.00(+0.00%)
May 08, 2003 8.783 8.831 8.770 8.820 332,957 +0.03(+0.33%)
May 07, 2003 8.839 8.839 8.781 8.791 395,597 -0.10(-1.10%)
May 06, 2003 8.820 8.901 8.785 8.889 703,016 +0.09(+1.01%)
May 05, 2003 8.750 8.810 8.750 8.799 416,316 +0.05(+0.57%)
May 02, 2003 8.716 8.764 8.677 8.750 390,778 +0.01(+0.07%)
May 01, 2003 8.685 8.745 8.685 8.743 605,201 +0.08(+0.91%)
Apr 30, 2003 8.561 8.667 8.550 8.665 817,214 +0.13(+1.53%)
Apr 29, 2003 8.474 8.565 8.474 8.534 394,151 +0.04(+0.44%)
Apr 28, 2003 8.463 8.521 8.463 8.496 297,782 +0.06(+0.74%)
Apr 25, 2003 8.372 8.496 8.372 8.434 200,448 +0.01(+0.15%)
Apr 24, 2003 8.451 8.469 8.411 8.422 891,900 -0.09(-1.05%)
Apr 23, 2003 8.472 8.559 8.457 8.511 403,306 +0.04(+0.47%)
Apr 22, 2003 8.418 8.488 8.418 8.472 247,669 +0.07(+0.89%)
Apr 21, 2003 8.372 8.416 8.372 8.397 195,148 -0.05(-0.61%)
Apr 17, 2003 8.366 8.461 8.366 8.449 422,580 +0.08(+0.97%)
Apr 16, 2003 8.403 8.436 8.353 8.368 410,052 -0.04(-0.49%)
Apr 15, 2003 8.399 8.453 8.399 8.409 355,122 -0.01(-0.17%)
Apr 14, 2003 8.362 8.428 8.353 8.424 400,897 +0.02(+0.30%)
Apr 11, 2003 8.330 8.418 8.330 8.399 352,231 +0.04(+0.50%)
Apr 10, 2003 8.254 8.362 8.245 8.357 785,894 +0.11(+1.38%)
Apr 09, 2003 8.274 8.276 8.214 8.243 362,349 -0.00(-0.05%)
Apr 08, 2003 8.169 8.285 8.148 8.247 430,290 +0.12(+1.48%)
Apr 07, 2003 8.146 8.214 8.121 8.127 1,060,547 -0.03(-0.41%)
Apr 04, 2003 8.104 8.175 8.104 8.160 180,211 +0.07(+0.82%)
Apr 03, 2003 8.148 8.150 8.088 8.094 339,702 -0.07(-0.81%)
Apr 02, 2003 8.106 8.202 8.071 8.160 496,785 +0.10(+1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.