Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.05	11.12	11.05	11.09	246,706	+0.04(+0.39%)
Dec 30, 2004	10.90	11.08	10.90	11.05	269,353	+0.13(+1.20%)
Dec 29, 2004	10.79	10.98	10.79	10.92	339,702	+0.16(+1.49%)
Dec 28, 2004	10.69	10.76	10.67	10.76	109,861	+0.07(+0.64%)
Dec 27, 2004	10.70	10.74	10.67	10.69	132,990	-0.04(-0.37%)
Dec 23, 2004	10.69	10.73	10.68	10.73	258,752	+0.06(+0.56%)
Dec 22, 2004	10.65	10.73	10.63	10.67	300,191	-0.08(-0.71%)
Dec 21, 2004	10.73	10.83	10.73	10.74	224,059	+0.03(+0.27%)
Dec 20, 2004	10.67	10.72	10.63	10.71	229,841	+0.04(+0.39%)
Dec 17, 2004	10.67	10.74	10.64	10.67	259,234	+0.03(+0.27%)
Dec 16, 2004	10.62	10.68	10.57	10.64	270,798	-0.04(-0.37%)
Dec 15, 2004	10.63	10.72	10.59	10.68	262,125	+0.08(+0.74%)
Dec 14, 2004	10.60	10.62	10.47	10.61	520,877	-0.06(-0.54%)
Dec 13, 2004	10.68	10.74	10.63	10.66	238,032	-0.07(-0.62%)
Dec 10, 2004	10.67	10.75	10.65	10.73	177,320	-0.05(-0.44%)
Dec 09, 2004	10.74	10.81	10.67	10.78	278,026	-0.05(-0.46%)
Dec 08, 2004	10.75	10.83	10.71	10.83	279,471	-0.09(-0.86%)
Dec 07, 2004	10.90	10.95	10.85	10.92	162,382	-0.04(-0.32%)
Dec 06, 2004	10.79	10.96	10.79	10.96	189,848	+0.05(+0.46%)
Dec 03, 2004	10.94	10.94	10.80	10.91	182,138	-0.07(-0.62%)
Dec 02, 2004	11.06	11.16	10.97	10.97	270,316	-0.07(-0.68%)
Dec 01, 2004	10.94	11.05	10.94	11.05	398,488	+0.13(+1.16%)
Nov 30, 2004	10.76	10.97	10.65	10.92	650,495	+0.09(+0.84%)
Nov 29, 2004	10.93	10.95	10.83	10.83	219,722	-0.17(-1.51%)
Nov 26, 2004	10.96	11.03	10.94	11.00	167,683	+0.14(+1.30%)
Nov 24, 2004	10.92	10.93	10.82	10.86	213,458	-0.11(-1.00%)
Nov 23, 2004	11.00	11.00	10.86	10.97	203,821	-0.05(-0.47%)
Nov 22, 2004	11.03	11.13	10.99	11.02	267,907	-0.02(-0.17%)
Nov 19, 2004	10.91	11.04	10.85	11.04	241,405	+0.14(+1.26%)
Nov 18, 2004	10.96	10.96	10.82	10.90	716,026	-0.13(-1.17%)
Nov 17, 2004	11.11	11.13	11.00	11.03	200,930	+0.02(+0.15%)
Nov 16, 2004	11.02	11.07	10.99	11.01	429,326	-0.02(-0.15%)
Nov 15, 2004	11.02	11.09	10.99	11.03	374,877	-0.02(-0.17%)
Nov 12, 2004	10.99	11.14	10.99	11.05	255,379	+0.00(+0.04%)
Nov 11, 2004	10.97	11.09	10.95	11.04	273,689	+0.04(+0.40%)
Nov 10, 2004	11.01	11.05	10.92	11.00	268,871	-0.05(-0.43%)
Nov 09, 2004	11.11	11.18	11.01	11.05	362,831	-0.12(-1.04%)
Nov 08, 2004	11.04	11.19	11.00	11.16	6,561,326	+0.09(+0.77%)
Nov 05, 2004	11.06	11.12	11.04	11.08	334,884	+0.07(+0.60%)
Nov 04, 2004	10.93	11.06	10.92	11.01	253,933	+0.04(+0.36%)
Nov 03, 2004	10.94	11.00	10.92	10.97	226,950	+0.16(+1.48%)
Nov 02, 2004	10.79	10.87	10.76	10.81	231,768	+0.00(+0.00%)
Nov 01, 2004	10.76	10.83	10.67	10.81	383,551	+0.02(+0.15%)
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%)

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.