Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.68	10.86	10.67	10.80	516,059	+0.16(+1.50%)
Oct 28, 2004	10.61	10.70	10.61	10.64	201,412	+0.06(+0.61%)
Oct 27, 2004	10.45	10.59	10.44	10.57	368,131	+0.12(+1.15%)
Oct 26, 2004	10.38	10.47	10.37	10.45	407,161	+0.06(+0.58%)
Oct 25, 2004	10.38	10.47	10.35	10.39	362,831	+0.03(+0.26%)
Oct 22, 2004	10.38	10.41	10.30	10.36	677,960	-0.11(-1.09%)
Oct 21, 2004	10.50	10.54	10.45	10.48	498,712	+0.00(+0.04%)
Oct 20, 2004	10.39	10.52	10.39	10.47	447,155	+0.14(+1.33%)
Oct 19, 2004	10.32	10.38	10.29	10.34	209,122	+0.02(+0.18%)
Oct 18, 2004	10.34	10.42	10.28	10.32	560,871	-0.02(-0.22%)
Oct 15, 2004	10.25	10.37	10.23	10.34	350,303	+0.10(+0.93%)
Oct 14, 2004	10.17	10.30	10.17	10.25	392,706	+0.06(+0.55%)
Oct 13, 2004	10.06	10.19	10.05	10.19	410,534	+0.12(+1.22%)
Oct 12, 2004	9.945	10.10	9.939	10.07	408,607	+0.03(+0.33%)
Oct 11, 2004	10.00	10.04	9.968	10.03	68,422	+0.05(+0.52%)
Oct 08, 2004	9.962	10.01	9.962	9.982	189,848	+0.10(+1.05%)
Oct 07, 2004	9.935	9.939	9.872	9.879	268,871	-0.02(-0.21%)
Oct 06, 2004	9.879	9.910	9.860	9.899	163,828	+0.03(+0.29%)
Oct 05, 2004	9.827	9.877	9.785	9.870	151,300	+0.05(+0.55%)
Oct 04, 2004	9.831	9.848	9.762	9.816	295,372	-0.06(-0.61%)
Oct 01, 2004	9.850	9.887	9.783	9.877	433,181	+0.06(+0.66%)
Sep 30, 2004	9.748	9.835	9.744	9.812	228,877	+0.03(+0.30%)
Sep 29, 2004	9.740	9.783	9.700	9.783	202,376	+0.06(+0.62%)
Sep 28, 2004	9.729	9.731	9.644	9.723	166,719	-0.01(-0.15%)
Sep 27, 2004	9.785	9.785	9.729	9.738	161,900	-0.05(-0.51%)
Sep 24, 2004	9.744	9.787	9.729	9.787	244,778	+0.05(+0.55%)
Sep 23, 2004	9.657	9.752	9.650	9.733	318,501	+0.10(+1.06%)
Sep 22, 2004	9.665	9.686	9.609	9.632	292,963	-0.02(-0.26%)
Sep 21, 2004	9.501	9.677	9.501	9.657	251,524	+0.18(+1.91%)
Sep 20, 2004	9.542	9.542	9.474	9.476	208,158	-0.10(-1.08%)
Sep 17, 2004	9.555	9.592	9.542	9.580	241,405	-0.10(-1.01%)
Sep 16, 2004	9.603	9.688	9.580	9.677	230,805	+0.09(+0.95%)
Sep 15, 2004	9.601	9.617	9.563	9.586	185,029	-0.09(-0.88%)
Sep 14, 2004	9.590	9.692	9.588	9.671	135,881	+0.04(+0.37%)
Sep 13, 2004	9.542	9.681	9.515	9.636	221,168	+0.07(+0.74%)
Sep 10, 2004	9.619	9.619	9.565	9.565	140,217	-0.04(-0.41%)
Sep 09, 2004	9.615	9.654	9.578	9.605	174,910	-0.01(-0.11%)
Sep 08, 2004	9.547	9.636	9.526	9.615	213,940	+0.01(+0.15%)
Sep 07, 2004	9.513	9.609	9.476	9.601	322,356	+0.18(+1.92%)
Sep 03, 2004	9.422	9.466	9.408	9.420	144,554	-0.05(-0.57%)
Sep 02, 2004	9.507	9.520	9.432	9.474	292,963	+0.01(+0.07%)
Sep 01, 2004	9.403	9.486	9.397	9.468	400,897	+0.07(+0.73%)
Aug 31, 2004	9.333	9.401	9.287	9.399	455,828	+0.04(+0.42%)
Aug 30, 2004	9.476	9.476	9.306	9.360	659,650	-0.20(-2.06%)
Aug 27, 2004	9.999	10.00	9.536	9.557	977,669	-0.45(-4.50%)
Aug 26, 2004	10.03	10.05	9.941	10.01	280,435	-0.09(-0.88%)
Aug 25, 2004	9.897	10.12	9.866	10.10	598,455	+0.14(+1.42%)
Aug 24, 2004	9.837	9.955	9.837	9.955	381,141	+0.22(+2.24%)
Aug 23, 2004	9.812	9.812	9.731	9.738	130,580	-0.10(-1.03%)
Aug 20, 2004	9.785	9.860	9.748	9.839	195,148	+0.04(+0.36%)
Aug 19, 2004	9.654	9.812	9.598	9.804	187,920	+0.15(+1.55%)
Aug 18, 2004	9.681	9.738	9.603	9.654	233,696	-0.07(-0.75%)
Aug 17, 2004	9.733	9.750	9.671	9.727	285,254	+0.01(+0.13%)
Aug 16, 2004	9.605	9.750	9.578	9.715	339,221	+0.11(+1.10%)
Aug 13, 2004	9.520	9.609	9.499	9.609	617,247	+0.18(+1.92%)
Aug 12, 2004	9.509	9.536	9.405	9.428	278,990	-0.07(-0.74%)
Aug 11, 2004	9.536	9.567	9.495	9.499	364,759	-0.10(-1.06%)
Aug 10, 2004	9.607	9.652	9.590	9.601	110,825	-0.04(-0.41%)
Aug 09, 2004	9.634	9.657	9.576	9.640	244,297	+0.02(+0.22%)
Aug 06, 2004	9.619	9.661	9.542	9.619	179,729	+0.01(+0.15%)
Aug 05, 2004	9.762	9.762	9.590	9.605	225,023	-0.18(-1.82%)
Aug 04, 2004	9.681	9.814	9.681	9.783	363,795	+0.07(+0.68%)
Aug 03, 2004	9.650	9.769	9.609	9.717	170,574	+0.10(+0.99%)

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.