Royal Bank of Canada (NY: RY )

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.