Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.24	10.24	10.05	10.14	531,260	-0.14(-1.37%)
Oct 30, 2003	10.36	10.37	10.28	10.28	235,693	-0.05(-0.51%)
Oct 29, 2003	10.40	10.44	10.32	10.33	235,218	-0.08(-0.73%)
Oct 28, 2003	10.31	10.41	10.31	10.41	304,595	+0.08(+0.73%)
Oct 27, 2003	10.33	10.35	10.27	10.33	320,277	+0.02(+0.16%)
Oct 24, 2003	10.31	10.32	10.22	10.32	172,493	-0.02(-0.22%)
Oct 23, 2003	10.35	10.39	10.29	10.34	311,248	-0.13(-1.25%)
Oct 22, 2003	10.34	10.47	10.34	10.47	502,274	+0.15(+1.49%)
Oct 21, 2003	10.17	10.32	10.12	10.32	288,439	+0.15(+1.45%)
Oct 20, 2003	10.12	10.19	10.12	10.17	240,920	+0.05(+0.48%)
Oct 17, 2003	10.09	10.13	10.09	10.12	228,565	+0.02(+0.19%)
Oct 16, 2003	10.16	10.19	10.07	10.10	464,259	-0.07(-0.70%)
Oct 15, 2003	10.00	10.24	10.00	10.17	456,181	+0.16(+1.55%)
Oct 14, 2003	9.891	10.03	9.891	10.02	374,923	+0.13(+1.28%)
Oct 13, 2003	9.868	9.889	9.811	9.891	188,174	+0.02(+0.23%)
Oct 10, 2003	9.775	9.861	9.775	9.868	420,066	+0.19(+1.93%)
Oct 09, 2003	9.651	9.704	9.628	9.680	219,061	+0.03(+0.33%)
Oct 08, 2003	9.682	9.682	9.640	9.649	197,203	+0.01(+0.11%)
Oct 07, 2003	9.466	9.657	9.466	9.638	515,579	+0.19(+1.96%)
Oct 06, 2003	9.405	9.453	9.369	9.453	137,804	+0.05(+0.54%)
Oct 03, 2003	9.407	9.459	9.396	9.403	177,720	+0.00(+0.02%)
Oct 02, 2003	9.394	9.438	9.379	9.400	198,153	-0.01(-0.07%)
Oct 01, 2003	9.278	9.403	9.264	9.407	201,004	+0.17(+1.85%)
Sep 30, 2003	9.238	9.289	9.213	9.236	171,543	+0.03(+0.27%)
Sep 29, 2003	9.163	9.211	9.163	9.211	251,374	+0.02(+0.25%)
Sep 26, 2003	9.211	9.259	9.211	9.188	166,791	-0.04(-0.43%)
Sep 25, 2003	9.293	9.293	9.238	9.228	132,102	-0.05(-0.54%)
Sep 24, 2003	9.281	9.295	9.253	9.278	235,218	-0.00(-0.02%)
Sep 23, 2003	9.259	9.289	9.247	9.281	462,833	-0.03(-0.36%)
Sep 22, 2003	9.291	9.331	9.291	9.314	165,840	+0.02(+0.20%)
Sep 19, 2003	9.331	9.354	9.285	9.295	284,638	+0.05(+0.52%)
Sep 18, 2003	9.259	9.270	9.217	9.247	446,202	+0.00(+0.00%)
Sep 17, 2003	9.259	9.289	9.230	9.247	137,804	+0.00(+0.02%)
Sep 16, 2003	9.177	9.243	9.177	9.245	264,204	+0.07(+0.71%)
Sep 15, 2003	9.196	9.217	9.180	9.180	123,549	-0.05(-0.50%)
Sep 12, 2003	9.217	9.268	9.211	9.226	241,395	+0.02(+0.25%)
Sep 11, 2003	9.211	9.226	9.186	9.203	222,388	-0.05(-0.55%)
Sep 10, 2003	9.194	9.285	9.184	9.253	325,979	+0.09(+0.94%)
Sep 09, 2003	9.142	9.213	9.129	9.167	404,860	+0.07(+0.74%)
Sep 08, 2003	9.131	9.186	9.100	9.100	107,867	-0.06(-0.62%)
Sep 05, 2003	9.169	9.217	9.140	9.156	179,621	-0.03(-0.32%)
Sep 04, 2003	9.230	9.238	9.148	9.186	202,430	+0.02(+0.18%)
Sep 03, 2003	9.150	9.245	9.144	9.169	343,086	+0.07(+0.74%)
Sep 02, 2003	9.032	9.135	8.975	9.102	373,973	+0.05(+0.51%)
Aug 29, 2003	9.049	9.161	9.049	9.055	303,170	+0.01(+0.07%)
Aug 28, 2003	9.049	9.081	9.024	9.049	157,287	+0.01(+0.07%)
Aug 27, 2003	9.057	9.074	8.948	9.043	344,986	-0.07(-0.74%)
Aug 26, 2003	8.935	9.144	8.891	9.110	549,318	+0.23(+2.56%)
Aug 25, 2003	8.961	8.961	8.853	8.883	261,828	-0.04(-0.40%)
Aug 22, 2003	9.011	9.011	8.849	8.919	245,672	-0.10(-1.14%)
Aug 21, 2003	9.070	9.123	9.015	9.022	282,262	-0.05(-0.58%)
Aug 20, 2003	9.207	9.209	9.064	9.074	161,088	-0.22(-2.33%)
Aug 19, 2003	9.217	9.291	9.198	9.291	170,592	+0.02(+0.23%)
Aug 18, 2003	9.259	9.365	9.238	9.270	317,426	+0.01(+0.11%)
Aug 15, 2003	9.173	9.283	9.173	9.259	411,988	+0.07(+0.80%)
Aug 14, 2003	9.217	9.249	9.177	9.186	182,947	-0.11(-1.22%)
Aug 13, 2003	9.184	9.346	9.180	9.299	262,779	+0.09(+1.03%)
Aug 12, 2003	9.123	9.213	9.118	9.205	245,672	+0.08(+0.88%)
Aug 11, 2003	9.017	9.142	9.017	9.125	348,313	+0.12(+1.38%)
Aug 08, 2003	8.862	9.015	8.862	9.001	296,992	+0.13(+1.52%)
Aug 07, 2003	8.658	8.902	8.658	8.866	387,278	+0.23(+2.71%)
Aug 06, 2003	8.719	8.719	8.616	8.632	346,887	-0.07(-0.82%)
Aug 05, 2003	8.649	8.799	8.649	8.704	419,591	+0.06(+0.66%)
Aug 04, 2003	8.733	8.742	8.582	8.647	530,310	-0.14(-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.