Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.10	10.10	9.914	9.999	538,706	-0.14(-1.37%)
Oct 30, 2003	10.22	10.22	10.14	10.14	238,996	-0.05(-0.51%)
Oct 29, 2003	10.26	10.29	10.18	10.19	238,514	-0.07(-0.73%)
Oct 28, 2003	10.17	10.26	10.16	10.26	308,864	+0.07(+0.73%)
Oct 27, 2003	10.18	10.21	10.13	10.19	324,765	+0.02(+0.16%)
Oct 24, 2003	10.17	10.18	10.08	10.17	174,910	-0.02(-0.22%)
Oct 23, 2003	10.21	10.25	10.15	10.20	315,610	-0.13(-1.25%)
Oct 22, 2003	10.20	10.32	10.20	10.32	509,313	+0.15(+1.49%)
Oct 21, 2003	10.03	10.17	9.980	10.17	292,481	+0.15(+1.45%)
Oct 20, 2003	9.980	10.04	9.980	10.03	244,297	+0.05(+0.48%)
Oct 17, 2003	9.951	9.987	9.947	9.980	231,768	+0.02(+0.19%)
Oct 16, 2003	10.02	10.05	9.933	9.962	470,765	-0.07(-0.70%)
Oct 15, 2003	9.864	10.10	9.864	10.03	462,574	+0.15(+1.55%)
Oct 14, 2003	9.754	9.889	9.754	9.879	380,178	+0.12(+1.28%)
Oct 13, 2003	9.731	9.752	9.675	9.754	190,811	+0.02(+0.23%)
Oct 10, 2003	9.640	9.725	9.640	9.731	425,953	+0.18(+1.93%)
Oct 09, 2003	9.518	9.569	9.495	9.547	222,131	+0.03(+0.33%)
Oct 08, 2003	9.549	9.549	9.507	9.515	199,966	+0.01(+0.11%)
Oct 07, 2003	9.335	9.524	9.335	9.505	522,805	+0.18(+1.96%)
Oct 06, 2003	9.275	9.322	9.239	9.322	139,735	+0.05(+0.54%)
Oct 03, 2003	9.277	9.329	9.266	9.273	180,211	+0.00(+0.02%)
Oct 02, 2003	9.264	9.308	9.250	9.271	200,930	-0.01(-0.07%)
Oct 01, 2003	9.150	9.273	9.136	9.277	203,821	+0.17(+1.85%)
Sep 30, 2003	9.111	9.161	9.086	9.109	173,947	+0.02(+0.27%)
Sep 29, 2003	9.036	9.084	9.036	9.084	254,897	+0.02(+0.25%)
Sep 26, 2003	9.084	9.132	9.084	9.061	169,128	-0.04(-0.43%)
Sep 25, 2003	9.165	9.165	9.111	9.100	133,953	-0.05(-0.54%)
Sep 24, 2003	9.152	9.167	9.125	9.150	238,514	-0.00(-0.02%)
Sep 23, 2003	9.132	9.161	9.119	9.152	469,320	-0.03(-0.36%)
Sep 22, 2003	9.163	9.202	9.163	9.185	168,165	+0.02(+0.20%)
Sep 19, 2003	9.202	9.225	9.156	9.167	288,627	+0.05(+0.52%)
Sep 18, 2003	9.132	9.142	9.090	9.119	452,455	+0.00(+0.00%)
Sep 17, 2003	9.132	9.161	9.102	9.119	139,735	+0.00(+0.02%)
Sep 16, 2003	9.051	9.115	9.051	9.117	267,907	+0.06(+0.71%)
Sep 15, 2003	9.069	9.090	9.053	9.053	125,280	-0.05(-0.50%)
Sep 12, 2003	9.090	9.140	9.084	9.098	244,778	+0.02(+0.25%)
Sep 11, 2003	9.084	9.098	9.059	9.075	225,504	-0.05(-0.55%)
Sep 10, 2003	9.067	9.156	9.057	9.125	330,547	+0.09(+0.94%)
Sep 09, 2003	9.015	9.086	9.003	9.040	410,534	+0.07(+0.74%)
Sep 08, 2003	9.005	9.059	8.974	8.974	109,379	-0.06(-0.62%)
Sep 05, 2003	9.042	9.090	9.013	9.030	182,138	-0.03(-0.32%)
Sep 04, 2003	9.102	9.111	9.022	9.059	205,267	+0.02(+0.18%)
Sep 03, 2003	9.024	9.117	9.017	9.042	347,894	+0.07(+0.74%)
Sep 02, 2003	8.907	9.009	8.851	8.976	379,214	+0.05(+0.51%)
Aug 29, 2003	8.924	9.034	8.924	8.930	307,419	+0.01(+0.07%)
Aug 28, 2003	8.924	8.955	8.899	8.924	159,491	+0.01(+0.07%)
Aug 27, 2003	8.932	8.949	8.824	8.918	349,821	-0.07(-0.74%)
Aug 26, 2003	8.812	9.017	8.768	8.984	557,016	+0.22(+2.56%)
Aug 25, 2003	8.837	8.837	8.731	8.760	265,498	-0.04(-0.40%)
Aug 22, 2003	8.887	8.887	8.727	8.795	249,115	-0.10(-1.14%)
Aug 21, 2003	8.945	8.997	8.891	8.897	286,217	-0.05(-0.58%)
Aug 20, 2003	9.080	9.082	8.938	8.949	163,346	-0.21(-2.33%)
Aug 19, 2003	9.090	9.163	9.071	9.163	172,983	+0.02(+0.23%)
Aug 18, 2003	9.132	9.235	9.111	9.142	321,874	+0.01(+0.11%)
Aug 15, 2003	9.046	9.154	9.046	9.132	417,762	+0.07(+0.80%)
Aug 14, 2003	9.090	9.121	9.051	9.059	185,511	-0.11(-1.22%)
Aug 13, 2003	9.057	9.217	9.053	9.171	266,462	+0.09(+1.03%)
Aug 12, 2003	8.997	9.086	8.992	9.078	249,115	+0.08(+0.88%)
Aug 11, 2003	8.893	9.015	8.893	8.999	353,194	+0.12(+1.38%)
Aug 08, 2003	8.739	8.891	8.739	8.876	301,155	+0.13(+1.52%)
Aug 07, 2003	8.538	8.779	8.538	8.743	392,706	+0.23(+2.71%)
Aug 06, 2003	8.598	8.598	8.496	8.513	351,749	-0.07(-0.82%)
Aug 05, 2003	8.530	8.677	8.530	8.584	425,471	+0.06(+0.66%)
Aug 04, 2003	8.613	8.621	8.463	8.528	537,742	-0.13(-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.