|
 International Roy - [Ticker: ROY] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ROY quotes from 2000-01-01 to 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-21 | 56,000 | 3.67 | 3.76 | 3.67 | 3.67 | 00:00:00 | | 2006-04-24 | 76,500 | 3.54 | 3.63 | 3.53 | 3.54 | 00:00:00 | | 2006-04-25 | 128,800 | 3.56 | 3.81 | 3.55 | 3.56 | 00:00:00 | | 2006-04-26 | 84,300 | 3.74 | 3.74 | 3.65 | 3.74 | 00:00:00 | | 2006-04-27 | 300 | 3.72 | 3.72 | 3.71 | 3.72 | 00:00:00 | | 2006-04-28 | 27,500 | 3.71 | 3.85 | 3.71 | 3.71 | 00:00:00 | | 2006-05-01 | 132,800 | 4.11 | 4.11 | 3.78 | 4.11 | 00:00:00 | | 2006-05-02 | 68,700 | 4.21 | 4.33 | 4.05 | 4.21 | 00:00:00 | | 2006-05-03 | 109,700 | 3.97 | 4.21 | 3.92 | 3.97 | 00:00:00 | | 2006-05-04 | 79,500 | 4.00 | 4.20 | 3.90 | 4.00 | 00:00:00 | | 2006-05-05 | 9,700 | 4.10 | 4.24 | 4.01 | 4.10 | 00:00:00 | | 2006-05-08 | 1,700 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2006-05-09 | 4,300 | 4.15 | 4.24 | 4.10 | 4.15 | 00:00:00 | | 2006-05-10 | 3,200 | 4.21 | 4.27 | 4.21 | 4.21 | 00:00:00 | | 2006-05-11 | 22,900 | 4.22 | 4.44 | 4.22 | 4.22 | 00:00:00 | | 2006-05-12 | 1,900 | 4.14 | 4.25 | 4.12 | 4.14 | 00:00:00 | | 2006-05-15 | 1,300 | 3.87 | 3.90 | 3.87 | 3.87 | 00:00:00 | | 2006-05-16 | 3,400 | 3.93 | 3.93 | 3.89 | 3.93 | 00:00:00 | | 2006-05-17 | 14,000 | 3.95 | 4.19 | 3.95 | 3.95 | 00:00:00 | | 2006-05-18 | 23,700 | 3.89 | 3.89 | 3.83 | 3.89 | 00:00:00 | | 2006-05-19 | 4,500 | 3.81 | 3.91 | 3.81 | 3.81 | 00:00:00 | | 2006-05-23 | 15,800 | 4.01 | 4.03 | 3.89 | 4.01 | 00:00:00 | | 2006-05-24 | 5,500 | 3.92 | 3.93 | 3.90 | 3.92 | 00:00:00 | | 2006-05-26 | 1,300 | 4.02 | 4.02 | 3.99 | 4.02 | 00:00:00 | | 2006-05-31 | 5,000 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2006-06-01 | 2,000 | 4.14 | 4.14 | 4.13 | 4.14 | 00:00:00 | | 2006-06-02 | 7,500 | 4.24 | 4.24 | 4.13 | 4.24 | 00:00:00 | | 2006-06-05 | 11,000 | 4.31 | 4.41 | 4.29 | 4.31 | 00:00:00 | | 2006-06-06 | 26,200 | 4.25 | 4.36 | 4.25 | 4.25 | 00:00:00 | | 2006-06-07 | 8,500 | 4.36 | 4.36 | 4.23 | 4.36 | 00:00:00 | | 2006-06-08 | 11,000 | 4.17 | 4.26 | 4.07 | 4.17 | 00:00:00 | | 2006-06-09 | 7,000 | 4.24 | 4.30 | 4.24 | 4.24 | 00:00:00 | | 2006-06-12 | 9,300 | 4.30 | 4.45 | 4.28 | 4.30 | 00:00:00 | | 2006-06-13 | 33,500 | 3.91 | 4.15 | 3.86 | 3.91 | 00:00:00 | | 2006-06-14 | 18,200 | 3.93 | 4.12 | 3.89 | 3.93 | 00:00:00 | | 2006-06-15 | 5,800 | 4.10 | 4.10 | 4.04 | 4.10 | 00:00:00 | | 2006-06-16 | 13,700 | 4.03 | 4.11 | 4.03 | 4.03 | 00:00:00 | | 2006-06-19 | 1,000 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2006-06-20 | 2,300 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2006-06-21 | 1,500 | 3.96 | 3.96 | 3.92 | 3.96 | 00:00:00 | | 2006-06-22 | 2,000 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2006-06-23 | 5,000 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2006-06-26 | 25,400 | 3.88 | 4.04 | 3.80 | 3.88 | 00:00:00 | | 2006-06-27 | 8,800 | 3.87 | 3.87 | 3.85 | 3.87 | 00:00:00 | | 2006-06-28 | 600 | 3.87 | 3.91 | 3.87 | 3.87 | 00:00:00 | | 2006-06-29 | 2,000 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2006-06-30 | 4,300 | 3.95 | 4.08 | 3.95 | 3.95 | 00:00:00 | | 2006-07-05 | 8,000 | 3.93 | 3.98 | 3.87 | 3.93 | 00:00:00 | | 2006-07-06 | 3,800 | 3.93 | 3.97 | 3.93 | 3.93 | 00:00:00 | | 2006-07-07 | 11,300 | 3.91 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2006-07-10 | 4,300 | 3.90 | 3.93 | 3.90 | 3.90 | 00:00:00 | | 2006-07-11 | 6,400 | 3.91 | 3.92 | 3.82 | 3.91 | 00:00:00 | | 2006-07-12 | 11,500 | 4.02 | 4.02 | 3.98 | 4.02 | 00:00:00 | | 2006-07-13 | 5,000 | 3.94 | 4.00 | 3.92 | 3.94 | 00:00:00 | | 2006-07-14 | 7,900 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2006-07-17 | 1,600 | 3.86 | 3.86 | 3.82 | 3.86 | 00:00:00 | | 2006-07-18 | 4,000 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | | 2006-07-19 | 2,400 | 3.72 | 3.98 | 3.72 | 3.72 | 00:00:00 | | 2006-07-21 | 3,000 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2006-07-24 | 1,400 | 3.66 | 3.72 | 3.65 | 3.66 | 00:00:00 | | 2006-07-26 | 16,000 | 3.73 | 3.79 | 3.73 | 3.73 | 00:00:00 | | 2006-07-27 | 2,300 | 3.79 | 3.85 | 3.79 | 3.79 | 00:00:00 | | 2006-07-31 | 15,000 | 4.00 | 4.03 | 3.89 | 4.00 | 00:00:00 | | 2006-08-01 | 6,400 | 4.08 | 4.08 | 3.97 | 4.08 | 00:00:00 | | 2006-08-02 | 2,000 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2006-08-03 | 1,800 | 4.07 | 4.08 | 4.07 | 4.07 | 00:00:00 | | 2006-08-04 | 5,500 | 4.20 | 4.20 | 4.19 | 4.20 | 00:00:00 | | 2006-08-08 | 12,000 | 4.16 | 4.16 | 4.12 | 4.16 | 00:00:00 | | 2006-08-09 | 2,000 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2006-08-10 | 6,100 | 4.06 | 4.16 | 4.04 | 4.06 | 00:00:00 | | 2006-08-11 | 1,600 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2006-08-15 | 500 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2006-08-16 | 25,100 | 4.23 | 4.27 | 4.08 | 4.23 | 00:00:00 | | 2006-08-17 | 11,500 | 4.25 | 4.27 | 4.19 | 4.25 | 00:00:00 | | 2006-08-18 | 7,700 | 4.25 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2006-08-21 | 8,300 | 4.31 | 4.31 | 4.20 | 4.31 | 00:00:00 | | 2006-08-22 | 5,600 | 4.32 | 4.32 | 4.29 | 4.32 | 00:00:00 | | 2006-08-24 | 4,000 | 4.14 | 4.24 | 4.14 | 4.14 | 00:00:00 | | 2006-08-28 | 1,500 | 4.24 | 4.24 | 4.21 | 4.24 | 00:00:00 | | 2006-08-29 | 5,200 | 4.35 | 4.35 | 4.32 | 4.35 | 00:00:00 | | 2006-08-30 | 4,600 | 4.29 | 4.29 | 4.24 | 4.29 | 00:00:00 | | 2006-08-31 | 20,000 | 4.31 | 4.31 | 4.30 | 4.31 | 00:00:00 | | 2006-09-01 | 2,000 | 4.24 | 4.28 | 4.24 | 4.24 | 00:00:00 | | 2006-09-05 | 8,600 | 4.35 | 4.36 | 4.33 | 4.35 | 00:00:00 | | 2006-09-06 | 47,800 | 4.32 | 4.40 | 4.32 | 4.32 | 00:00:00 | | 2006-09-07 | 800 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | | 2006-09-08 | 2,000 | 4.18 | 4.20 | 4.18 | 4.18 | 00:00:00 | | 2006-09-12 | 76,500 | 4.18 | 4.35 | 4.06 | 4.18 | 00:00:00 | | 2006-09-13 | 2,100 | 4.11 | 4.11 | 4.03 | 4.11 | 00:00:00 | | 2006-09-14 | 34,200 | 4.06 | 4.06 | 4.04 | 4.06 | 00:00:00 | | 2006-09-15 | 25,800 | 3.73 | 3.80 | 3.67 | 3.73 | 00:00:00 | | 2006-09-18 | 34,800 | 3.79 | 3.79 | 3.64 | 3.79 | 00:00:00 | | 2006-09-19 | 5,900 | 3.68 | 3.69 | 3.68 | 3.68 | 00:00:00 | | 2006-09-20 | 300 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2006-09-21 | 1,400 | 3.71 | 3.71 | 3.71 | 3.71 | 00:00:00 | | 2006-09-22 | 8,700 | 3.88 | 3.88 | 3.64 | 3.88 | 00:00:00 | | 2006-09-25 | 9,500 | 3.68 | 3.78 | 3.68 | 3.68 | 00:00:00 | | 2006-09-26 | 1,800 | 3.83 | 3.83 | 3.80 | 3.83 | 00:00:00 | | 2006-09-27 | 1,000 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2006-09-28 | 1,000 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2006-09-29 | 3,200 | 4.04 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2006-10-02 | 2,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2006-10-03 | 1,400 | 3.86 | 3.86 | 3.82 | 3.86 | 00:00:00 | | 2006-10-04 | 1,700 | 3.84 | 3.84 | 3.70 | 3.84 | 00:00:00 | | 2006-10-05 | 13,500 | 3.83 | 3.90 | 3.83 | 3.83 | 00:00:00 | | 2006-10-06 | 15,000 | 3.81 | 3.93 | 3.81 | 3.81 | 00:00:00 | | 2006-10-10 | 1,000 | 3.79 | 3.81 | 3.79 | 3.79 | 00:00:00 | | 2006-10-11 | 7,900 | 3.85 | 3.88 | 3.85 | 3.85 | 00:00:00 | | 2006-10-12 | 200 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 | | 2006-10-13 | 1,000 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2006-10-16 | 46,000 | 4.20 | 4.23 | 4.05 | 4.20 | 00:00:00 | | 2006-10-17 | 46,000 | 4.26 | 4.26 | 4.10 | 4.26 | 00:00:00 | | 2006-10-18 | 33,400 | 4.29 | 4.33 | 4.27 | 4.29 | 00:00:00 | | 2006-10-19 | 35,500 | 4.45 | 4.47 | 4.38 | 4.45 | 00:00:00 | | 2006-10-20 | 69,600 | 4.40 | 4.77 | 4.40 | 4.65 | 00:00:00 | | 2006-10-23 | 147,100 | 4.70 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2006-10-24 | 67,300 | 4.60 | 4.60 | 4.54 | 4.55 | 00:00:00 | | 2006-10-25 | 64,300 | 4.54 | 4.54 | 4.44 | 4.46 | 00:00:00 | | 2006-10-26 | 35,700 | 4.46 | 4.46 | 4.43 | 4.43 | 00:00:00 | | 2006-10-27 | 38,600 | 4.44 | 4.44 | 4.40 | 4.41 | 00:00:00 | | 2006-10-30 | 17,800 | 4.42 | 4.42 | 4.41 | 4.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
