Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

106.79 +0.80 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 10.10 10.10 9.914 9.999 538,706 -0.14(-1.37%)
Oct 30, 2003 10.22 10.22 10.14 10.14 238,996 -0.05(-0.51%)
Oct 29, 2003 10.26 10.29 10.18 10.19 238,514 -0.07(-0.73%)
Oct 28, 2003 10.17 10.26 10.16 10.26 308,864 +0.07(+0.73%)
Oct 27, 2003 10.18 10.21 10.13 10.19 324,765 +0.02(+0.16%)
Oct 24, 2003 10.17 10.18 10.08 10.17 174,910 -0.02(-0.22%)
Oct 23, 2003 10.21 10.25 10.15 10.20 315,610 -0.13(-1.25%)
Oct 22, 2003 10.20 10.32 10.20 10.32 509,313 +0.15(+1.49%)
Oct 21, 2003 10.03 10.17 9.980 10.17 292,481 +0.15(+1.45%)
Oct 20, 2003 9.980 10.04 9.980 10.03 244,297 +0.05(+0.48%)
Oct 17, 2003 9.951 9.987 9.947 9.980 231,768 +0.02(+0.19%)
Oct 16, 2003 10.02 10.05 9.933 9.962 470,765 -0.07(-0.70%)
Oct 15, 2003 9.864 10.10 9.864 10.03 462,574 +0.15(+1.55%)
Oct 14, 2003 9.754 9.889 9.754 9.879 380,178 +0.12(+1.28%)
Oct 13, 2003 9.731 9.752 9.675 9.754 190,811 +0.02(+0.23%)
Oct 10, 2003 9.640 9.725 9.640 9.731 425,953 +0.18(+1.93%)
Oct 09, 2003 9.518 9.569 9.495 9.547 222,131 +0.03(+0.33%)
Oct 08, 2003 9.549 9.549 9.507 9.515 199,966 +0.01(+0.11%)
Oct 07, 2003 9.335 9.524 9.335 9.505 522,805 +0.18(+1.96%)
Oct 06, 2003 9.275 9.322 9.239 9.322 139,735 +0.05(+0.54%)
Oct 03, 2003 9.277 9.329 9.266 9.273 180,211 +0.00(+0.02%)
Oct 02, 2003 9.264 9.308 9.250 9.271 200,930 -0.01(-0.07%)
Oct 01, 2003 9.150 9.273 9.136 9.277 203,821 +0.17(+1.85%)
Sep 30, 2003 9.111 9.161 9.086 9.109 173,947 +0.02(+0.27%)
Sep 29, 2003 9.036 9.084 9.036 9.084 254,897 +0.02(+0.25%)
Sep 26, 2003 9.084 9.132 9.084 9.061 169,128 -0.04(-0.43%)
Sep 25, 2003 9.165 9.165 9.111 9.100 133,953 -0.05(-0.54%)
Sep 24, 2003 9.152 9.167 9.125 9.150 238,514 -0.00(-0.02%)
Sep 23, 2003 9.132 9.161 9.119 9.152 469,320 -0.03(-0.36%)
Sep 22, 2003 9.163 9.202 9.163 9.185 168,165 +0.02(+0.20%)
Sep 19, 2003 9.202 9.225 9.156 9.167 288,627 +0.05(+0.52%)
Sep 18, 2003 9.132 9.142 9.090 9.119 452,455 +0.00(+0.00%)
Sep 17, 2003 9.132 9.161 9.102 9.119 139,735 +0.00(+0.02%)
Sep 16, 2003 9.051 9.115 9.051 9.117 267,907 +0.06(+0.71%)
Sep 15, 2003 9.069 9.090 9.053 9.053 125,280 -0.05(-0.50%)
Sep 12, 2003 9.090 9.140 9.084 9.098 244,778 +0.02(+0.25%)
Sep 11, 2003 9.084 9.098 9.059 9.075 225,504 -0.05(-0.55%)
Sep 10, 2003 9.067 9.156 9.057 9.125 330,547 +0.09(+0.94%)
Sep 09, 2003 9.015 9.086 9.003 9.040 410,534 +0.07(+0.74%)
Sep 08, 2003 9.005 9.059 8.974 8.974 109,379 -0.06(-0.62%)
Sep 05, 2003 9.042 9.090 9.013 9.030 182,138 -0.03(-0.32%)
Sep 04, 2003 9.102 9.111 9.022 9.059 205,267 +0.02(+0.18%)
Sep 03, 2003 9.024 9.117 9.017 9.042 347,894 +0.07(+0.74%)
Sep 02, 2003 8.907 9.009 8.851 8.976 379,214 +0.05(+0.51%)
Aug 29, 2003 8.924 9.034 8.924 8.930 307,419 +0.01(+0.07%)
Aug 28, 2003 8.924 8.955 8.899 8.924 159,491 +0.01(+0.07%)
Aug 27, 2003 8.932 8.949 8.824 8.918 349,821 -0.07(-0.74%)
Aug 26, 2003 8.812 9.017 8.768 8.984 557,016 +0.22(+2.56%)
Aug 25, 2003 8.837 8.837 8.731 8.760 265,498 -0.04(-0.40%)
Aug 22, 2003 8.887 8.887 8.727 8.795 249,115 -0.10(-1.14%)
Aug 21, 2003 8.945 8.997 8.891 8.897 286,217 -0.05(-0.58%)
Aug 20, 2003 9.080 9.082 8.938 8.949 163,346 -0.21(-2.33%)
Aug 19, 2003 9.090 9.163 9.071 9.163 172,983 +0.02(+0.23%)
Aug 18, 2003 9.132 9.235 9.111 9.142 321,874 +0.01(+0.11%)
Aug 15, 2003 9.046 9.154 9.046 9.132 417,762 +0.07(+0.80%)
Aug 14, 2003 9.090 9.121 9.051 9.059 185,511 -0.11(-1.22%)
Aug 13, 2003 9.057 9.217 9.053 9.171 266,462 +0.09(+1.03%)
Aug 12, 2003 8.997 9.086 8.992 9.078 249,115 +0.08(+0.88%)
Aug 11, 2003 8.893 9.015 8.893 8.999 353,194 +0.12(+1.38%)
Aug 08, 2003 8.739 8.891 8.739 8.876 301,155 +0.13(+1.52%)
Aug 07, 2003 8.538 8.779 8.538 8.743 392,706 +0.23(+2.71%)
Aug 06, 2003 8.598 8.598 8.496 8.513 351,749 -0.07(-0.82%)
Aug 05, 2003 8.530 8.677 8.530 8.584 425,471 +0.06(+0.66%)
Aug 04, 2003 8.613 8.621 8.463 8.528 537,742 -0.13(-1.56%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.