Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

106.39 -1.23 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 9.607 9.667 9.582 9.611 312,237 +0.03(+0.32%)
Jul 29, 2004 9.547 9.623 9.542 9.580 454,382 +0.10(+1.01%)
Jul 28, 2004 9.403 9.488 9.387 9.484 155,636 +0.04(+0.44%)
Jul 27, 2004 9.430 9.445 9.351 9.443 303,564 -0.04(-0.42%)
Jul 26, 2004 9.563 9.613 9.428 9.482 189,366 -0.13(-1.38%)
Jul 23, 2004 9.567 9.652 9.567 9.615 191,775 -0.02(-0.22%)
Jul 22, 2004 9.542 9.657 9.530 9.636 418,726 +0.04(+0.41%)
Jul 21, 2004 9.551 9.619 9.547 9.596 253,933 -0.01(-0.06%)
Jul 20, 2004 9.628 9.673 9.544 9.603 262,607 -0.06(-0.64%)
Jul 19, 2004 9.520 9.677 9.520 9.665 530,996 +0.15(+1.57%)
Jul 16, 2004 9.515 9.563 9.416 9.515 352,231 +0.11(+1.12%)
Jul 15, 2004 9.526 9.540 9.403 9.410 161,419 -0.14(-1.50%)
Jul 14, 2004 9.414 9.559 9.414 9.553 612,429 +0.12(+1.28%)
Jul 13, 2004 9.252 9.445 9.221 9.432 316,092 +0.13(+1.43%)
Jul 12, 2004 9.368 9.387 9.277 9.300 159,491 -0.06(-0.64%)
Jul 09, 2004 9.318 9.366 9.277 9.360 86,250 +0.06(+0.60%)
Jul 08, 2004 9.310 9.364 9.295 9.304 130,580 -0.00(-0.02%)
Jul 07, 2004 9.322 9.366 9.306 9.306 285,735 +0.04(+0.47%)
Jul 06, 2004 9.264 9.298 9.237 9.262 204,303 +0.02(+0.20%)
Jul 02, 2004 9.202 9.304 9.194 9.244 305,009 +0.13(+1.46%)
Jul 01, 2004 9.173 9.173 9.086 9.111 122,871 -0.09(-0.97%)
Jun 30, 2004 9.148 9.215 9.090 9.200 251,524 +0.07(+0.75%)
Jun 29, 2004 9.152 9.173 9.078 9.132 184,547 -0.06(-0.70%)
Jun 28, 2004 9.090 9.215 9.084 9.196 340,184 +0.12(+1.35%)
Jun 25, 2004 9.078 9.113 9.053 9.073 238,032 -0.00(-0.02%)
Jun 24, 2004 9.194 9.233 9.063 9.075 1,017,181 -0.06(-0.68%)
Jun 23, 2004 9.102 9.152 9.078 9.138 491,966 +0.05(+0.55%)
Jun 22, 2004 8.988 9.096 8.988 9.088 277,062 +0.13(+1.46%)
Jun 21, 2004 8.955 9.011 8.941 8.957 133,953 -0.05(-0.55%)
Jun 18, 2004 8.982 9.090 8.965 9.007 265,016 +0.04(+0.39%)
Jun 17, 2004 8.837 8.997 8.806 8.972 220,686 +0.13(+1.50%)
Jun 16, 2004 8.874 8.885 8.833 8.839 154,191 -0.09(-0.98%)
Jun 15, 2004 8.866 8.930 8.824 8.926 183,102 +0.08(+0.87%)
Jun 14, 2004 8.928 8.951 8.839 8.849 247,669 -0.12(-1.36%)
Jun 10, 2004 8.955 9.028 8.941 8.972 145,999 +0.03(+0.30%)
Jun 09, 2004 9.107 9.107 8.943 8.945 346,448 -0.18(-1.93%)
Jun 08, 2004 9.105 9.142 9.098 9.121 145,518 -0.01(-0.09%)
Jun 07, 2004 9.158 9.173 9.098 9.129 242,369 +0.02(+0.21%)
Jun 04, 2004 9.061 9.111 9.040 9.111 241,887 +0.09(+1.01%)
Jun 03, 2004 9.040 9.059 8.970 9.019 310,310 -0.02(-0.18%)
Jun 02, 2004 9.013 9.061 9.001 9.036 179,729 +0.05(+0.58%)
Jun 01, 2004 8.926 8.990 8.851 8.984 390,297 -0.01(-0.14%)
May 28, 2004 9.090 9.092 8.995 8.997 297,300 -0.15(-1.68%)
May 27, 2004 9.223 9.237 9.009 9.150 468,838 -0.01(-0.07%)
May 26, 2004 9.237 9.308 9.111 9.156 358,495 -0.05(-0.56%)
May 25, 2004 9.038 9.223 9.036 9.208 362,831 +0.17(+1.88%)
May 24, 2004 9.096 9.119 8.997 9.038 127,207 -0.02(-0.25%)
May 21, 2004 9.059 9.109 9.003 9.061 178,283 +0.00(+0.02%)
May 20, 2004 9.055 9.111 9.003 9.059 173,465 +0.06(+0.69%)
May 19, 2004 9.065 9.098 8.968 8.997 252,488 +0.03(+0.37%)
May 18, 2004 8.808 8.980 8.808 8.963 283,326 +0.16(+1.82%)
May 17, 2004 8.777 8.868 8.768 8.804 225,504 +0.05(+0.52%)
May 14, 2004 8.716 8.764 8.640 8.758 305,009 -0.01(-0.17%)
May 13, 2004 8.841 8.860 8.750 8.772 315,610 -0.09(-1.05%)
May 12, 2004 8.882 8.909 8.779 8.866 284,772 -0.08(-0.93%)
May 11, 2004 8.955 8.976 8.909 8.949 395,115 +0.04(+0.40%)
May 10, 2004 8.831 8.916 8.797 8.914 416,316 -0.04(-0.39%)
May 07, 2004 9.080 9.084 8.920 8.949 266,943 -0.18(-2.00%)
May 06, 2004 9.173 9.204 9.105 9.132 288,145 -0.08(-0.90%)
May 05, 2004 9.285 9.287 9.208 9.215 232,250 -0.09(-0.98%)
May 04, 2004 9.304 9.339 9.231 9.306 178,765 +0.08(+0.83%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.