Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.44	12.64	12.44	12.45	730,963	-0.10(-0.78%)
May 27, 2005	12.62	12.63	12.35	12.54	269,834	+0.11(+0.85%)
May 26, 2005	12.44	12.47	12.36	12.44	190,330	-0.09(-0.71%)
May 25, 2005	12.64	12.64	12.41	12.53	239,478	-0.14(-1.11%)
May 24, 2005	12.62	12.70	12.60	12.67	214,904	+0.07(+0.59%)
May 23, 2005	12.57	12.60	12.52	12.59	120,462	+0.05(+0.41%)
May 20, 2005	12.50	12.63	12.50	12.54	214,904	+0.01(+0.05%)
May 19, 2005	12.33	12.54	12.33	12.54	1,717,788	+0.18(+1.44%)
May 18, 2005	12.23	12.38	12.23	12.36	241,887	+0.20(+1.60%)
May 17, 2005	12.20	12.24	12.14	12.16	185,993	-0.05(-0.44%)
May 16, 2005	12.26	12.26	12.19	12.22	361,386	-0.05(-0.39%)
May 13, 2005	12.44	12.44	12.23	12.26	273,207	-0.27(-2.14%)
May 12, 2005	12.67	12.71	12.51	12.53	173,947	-0.14(-1.11%)
May 11, 2005	12.78	12.79	12.63	12.67	253,452	-0.21(-1.61%)
May 10, 2005	12.90	12.93	12.86	12.88	164,310	-0.01(-0.08%)
May 09, 2005	12.89	12.91	12.81	12.89	163,346	+0.03(+0.24%)
May 06, 2005	12.79	12.88	12.79	12.86	194,666	+0.13(+1.06%)
May 05, 2005	12.77	12.85	12.72	12.72	215,867	-0.05(-0.41%)
May 04, 2005	12.60	12.83	12.59	12.78	368,613	+0.18(+1.43%)
May 03, 2005	12.52	12.62	12.47	12.60	167,683	+0.07(+0.58%)
May 02, 2005	12.34	12.56	12.34	12.52	263,570	+0.16(+1.29%)
Apr 29, 2005	12.34	12.39	12.31	12.36	156,600	+0.07(+0.61%)
Apr 28, 2005	12.24	12.33	12.23	12.29	276,580	+0.03(+0.25%)
Apr 27, 2005	12.17	12.28	12.16	12.26	236,105	+0.08(+0.65%)
Apr 26, 2005	12.27	12.28	12.10	12.18	376,805	-0.13(-1.06%)
Apr 25, 2005	12.29	12.35	12.29	12.31	209,122	-0.03(-0.25%)
Apr 22, 2005	12.31	12.41	12.30	12.34	169,128	+0.06(+0.46%)
Apr 21, 2005	12.41	12.41	12.27	12.28	348,858	-0.18(-1.42%)
Apr 20, 2005	12.45	12.53	12.42	12.46	159,009	-0.08(-0.61%)
Apr 19, 2005	12.43	12.56	12.38	12.54	181,174	+0.08(+0.67%)
Apr 18, 2005	12.30	12.52	12.28	12.45	232,732	+0.13(+1.03%)
Apr 15, 2005	12.40	12.42	12.33	12.33	210,567	-0.08(-0.62%)
Apr 14, 2005	12.47	12.49	12.40	12.40	261,161	-0.11(-0.90%)
Apr 13, 2005	12.45	12.61	12.44	12.52	263,089	+0.05(+0.37%)
Apr 12, 2005	12.43	12.48	12.36	12.47	361,867	+0.07(+0.54%)
Apr 11, 2005	12.40	12.44	12.39	12.40	334,884	+0.01(+0.08%)
Apr 08, 2005	12.38	12.45	12.34	12.39	546,897	-0.05(-0.40%)
Apr 07, 2005	12.58	12.62	12.43	12.44	369,095	-0.17(-1.32%)
Apr 06, 2005	12.60	12.62	12.54	12.61	157,082	-0.00(-0.03%)
Apr 05, 2005	12.51	12.64	12.51	12.61	233,696	+0.11(+0.86%)
Apr 04, 2005	12.52	12.55	12.47	12.51	215,867	-0.11(-0.86%)
Apr 01, 2005	12.63	12.65	12.55	12.61	288,145	-0.02(-0.16%)
Mar 31, 2005	12.54	12.65	12.52	12.63	334,884	+0.22(+1.75%)
Mar 30, 2005	12.37	12.42	12.29	12.42	232,250	+0.04(+0.32%)
Mar 29, 2005	12.35	12.45	12.35	12.38	250,561	+0.03(+0.23%)
Mar 28, 2005	12.38	12.39	12.28	12.35	318,019	-0.07(-0.60%)
Mar 24, 2005	12.47	12.52	12.37	12.42	208,158	-0.01(-0.07%)
Mar 23, 2005	12.41	12.43	12.35	12.43	426,435	-0.10(-0.76%)
Mar 22, 2005	12.40	12.68	12.40	12.53	546,415	+0.18(+1.46%)
Mar 21, 2005	12.35	12.39	12.29	12.35	277,544	-0.12(-0.97%)
Mar 18, 2005	12.60	12.62	12.44	12.47	286,699	-0.16(-1.28%)
Mar 17, 2005	12.58	12.71	12.52	12.63	248,633	+0.01(+0.08%)
Mar 16, 2005	12.55	12.73	12.55	12.62	612,429	+0.12(+0.93%)
Mar 15, 2005	12.48	12.58	12.47	12.50	300,673	+0.12(+0.99%)
Mar 14, 2005	12.45	12.45	12.31	12.38	779,148	-0.14(-1.11%)
Mar 11, 2005	12.70	12.71	12.49	12.52	662,541	-0.15(-1.20%)
Mar 10, 2005	12.73	12.76	12.57	12.67	822,032	-0.05(-0.42%)
Mar 09, 2005	12.73	12.86	12.71	12.72	578,217	-0.02(-0.13%)
Mar 08, 2005	12.68	12.78	12.67	12.74	342,112	+0.15(+1.22%)
Mar 07, 2005	12.54	12.61	12.50	12.59	366,204	+0.00(+0.00%)
Mar 04, 2005	12.50	12.60	12.41	12.59	459,683	+0.25(+2.04%)
Mar 03, 2005	12.21	12.37	12.19	12.34	327,174	+0.10(+0.85%)
Mar 02, 2005	12.08	12.25	12.04	12.23	359,940	+0.09(+0.70%)

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.