|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-09-10 | 195,300 | 4.00 | 4.16 | 3.93 | 4.08 | 00:00:00 | 2009-09-11 | 445,400 | 4.08 | 4.35 | 4.07 | 4.30 | 00:00:00 | 2009-09-14 | 552,900 | 4.30 | 4.49 | 4.21 | 4.32 | 00:00:00 | 2009-09-15 | 163,800 | 4.41 | 4.45 | 4.30 | 4.38 | 00:00:00 | 2009-09-16 | 192,200 | 4.36 | 4.50 | 4.36 | 4.48 | 00:00:00 | 2009-09-17 | 212,500 | 4.50 | 4.50 | 4.12 | 4.25 | 00:00:00 | 2009-09-18 | 114,000 | 4.23 | 4.32 | 4.12 | 4.29 | 00:00:00 | 2009-09-21 | 334,600 | 4.45 | 4.45 | 4.00 | 4.01 | 00:00:00 | 2009-09-22 | 273,000 | 4.10 | 4.22 | 4.05 | 4.12 | 00:00:00 | 2009-09-23 | 199,200 | 4.05 | 4.13 | 4.00 | 4.07 | 00:00:00 | 2009-09-24 | 372,600 | 4.15 | 4.15 | 3.85 | 3.87 | 00:00:00 | 2009-09-25 | 563,800 | 3.82 | 3.87 | 3.55 | 3.70 | 00:00:00 | 2009-09-28 | 252,700 | 3.70 | 3.88 | 3.70 | 3.85 | 00:00:00 | 2009-09-29 | 147,300 | 3.92 | 4.08 | 3.80 | 4.08 | 00:00:00 | 2009-09-30 | 137,800 | 4.17 | 4.17 | 4.00 | 4.03 | 00:00:00 | 2009-10-01 | 214,200 | 4.03 | 4.03 | 3.83 | 3.85 | 00:00:00 | 2009-10-02 | 403,100 | 3.90 | 3.90 | 3.70 | 3.87 | 00:00:00 | 2009-10-05 | 95,300 | 3.92 | 4.01 | 3.84 | 3.95 | 00:00:00 | 2009-10-06 | 245,500 | 4.02 | 4.19 | 4.00 | 4.05 | 00:00:00 | 2009-10-07 | 97,200 | 4.10 | 4.20 | 4.06 | 4.16 | 00:00:00 | 2009-10-08 | 224,100 | 4.16 | 4.37 | 4.16 | 4.37 | 00:00:00 | 2009-10-09 | 200,800 | 4.25 | 4.46 | 4.25 | 4.33 | 00:00:00 | 2009-10-12 | 131,200 | 4.33 | 4.42 | 4.11 | 4.14 | 00:00:00 | 2009-10-13 | 162,000 | 4.20 | 4.36 | 4.14 | 4.31 | 00:00:00 | 2009-10-14 | 118,900 | 4.38 | 4.38 | 4.26 | 4.36 | 00:00:00 | 2009-10-15 | 95,400 | 4.30 | 4.35 | 4.25 | 4.26 | 00:00:00 | 2009-10-16 | 101,600 | 4.26 | 4.34 | 4.19 | 4.32 | 00:00:00 | 2009-10-19 | 169,900 | 4.19 | 4.37 | 4.15 | 4.33 | 00:00:00 | 2009-10-20 | 127,700 | 4.35 | 4.35 | 4.10 | 4.10 | 00:00:00 | 2009-10-21 | 135,700 | 4.10 | 4.23 | 4.05 | 4.18 | 00:00:00 | 2009-10-22 | 93,100 | 4.24 | 4.24 | 4.08 | 4.15 | 00:00:00 | 2009-10-23 | 189,500 | 4.24 | 4.24 | 4.00 | 4.04 | 00:00:00 | 2009-10-26 | 262,900 | 4.00 | 4.10 | 3.78 | 3.87 | 00:00:00 | 2009-10-27 | 234,100 | 3.87 | 3.91 | 3.79 | 3.83 | 00:00:00 | 2009-10-28 | 235,100 | 3.72 | 3.85 | 3.69 | 3.71 | 00:00:00 | 2009-10-29 | 193,700 | 3.71 | 3.92 | 3.70 | 3.85 | 00:00:00 | 2009-10-30 | 231,500 | 3.80 | 3.84 | 3.71 | 3.76 | 00:00:00 | 2009-11-02 | 124,200 | 3.86 | 3.86 | 3.75 | 3.84 | 00:00:00 | 2009-11-03 | 238,900 | 3.88 | 4.14 | 3.82 | 4.07 | 00:00:00 | 2009-11-04 | 133,900 | 4.12 | 4.20 | 4.00 | 4.00 | 00:00:00 | 2009-11-05 | 77,500 | 4.00 | 4.09 | 4.00 | 4.03 | 00:00:00 | 2009-11-06 | 96,800 | 4.00 | 4.07 | 4.00 | 4.01 | 00:00:00 | 2009-11-09 | 125,000 | 4.17 | 4.25 | 4.09 | 4.22 | 00:00:00 | 2009-11-10 | 114,500 | 4.30 | 4.30 | 4.04 | 4.09 | 00:00:00 | 2009-11-11 | 153,400 | 4.16 | 4.28 | 4.16 | 4.28 | 00:00:00 | 2009-11-12 | 118,100 | 4.30 | 4.30 | 4.02 | 4.04 | 00:00:00 | 2009-11-13 | 129,900 | 4.04 | 4.16 | 4.02 | 4.14 | 00:00:00 | 2009-11-16 | 194,000 | 4.17 | 4.21 | 4.02 | 4.05 | 00:00:00 | 2009-11-17 | 285,300 | 4.00 | 4.01 | 3.90 | 3.95 | 00:00:00 | 2009-11-18 | 172,200 | 3.98 | 4.00 | 3.85 | 3.88 | 00:00:00 | 2009-11-19 | 298,200 | 3.89 | 3.91 | 3.75 | 3.85 | 00:00:00 | 2009-11-20 | 166,300 | 3.80 | 3.82 | 3.76 | 3.78 | 00:00:00 | 2009-11-23 | 280,800 | 3.89 | 3.94 | 3.83 | 3.91 | 00:00:00 | 2009-11-24 | 129,700 | 3.99 | 3.99 | 3.86 | 3.90 | 00:00:00 | 2009-11-25 | 105,200 | 3.94 | 4.00 | 3.90 | 3.99 | 00:00:00 | 2009-11-27 | 221,300 | 3.90 | 3.97 | 3.82 | 3.94 | 00:00:00 | 2009-11-30 | 206,000 | 3.91 | 4.24 | 3.91 | 4.20 | 00:00:00 | 2009-12-01 | 818,600 | 4.40 | 4.64 | 4.05 | 4.63 | 00:00:00 | 2009-12-02 | 367,400 | 4.63 | 4.94 | 4.63 | 4.70 | 00:00:00 | 2009-12-03 | 190,000 | 4.70 | 4.70 | 4.40 | 4.53 | 00:00:00 | 2009-12-04 | 382,300 | 4.49 | 4.55 | 4.38 | 4.45 | 00:00:00 | 2009-12-07 | 6,247,200 | 6.60 | 6.79 | 6.60 | 6.73 | 00:00:00 | 2009-12-08 | 1,690,300 | 6.63 | 6.75 | 6.63 | 6.69 | 00:00:00 | 2009-12-09 | 1,448,100 | 6.66 | 6.85 | 6.66 | 6.82 | 00:00:00 | 2009-12-10 | 629,800 | 6.78 | 6.86 | 6.75 | 6.86 | 00:00:00 | 2009-12-11 | 444,900 | 6.77 | 6.84 | 6.73 | 6.82 | 00:00:00 | 2009-12-14 | 684,300 | 6.78 | 6.99 | 6.72 | 6.97 | 00:00:00 | 2009-12-15 | 239,200 | 6.85 | 6.98 | 6.85 | 6.97 | 00:00:00 | 2009-12-16 | 249,000 | 7.03 | 7.03 | 6.95 | 6.98 | 00:00:00 | 2009-12-17 | 376,900 | 6.95 | 6.96 | 6.76 | 6.83 | 00:00:00 | 2009-12-18 | 1,570,600 | 7.02 | 7.31 | 7.02 | 7.10 | 00:00:00 | 2009-12-21 | 650,600 | 7.03 | 7.22 | 7.01 | 7.21 | 00:00:00 | 2009-12-22 | 262,200 | 7.23 | 7.23 | 7.14 | 7.15 | 00:00:00 | 2009-12-23 | 282,000 | 7.16 | 7.30 | 7.16 | 7.29 | 00:00:00 | 2009-12-24 | 67,500 | 7.27 | 7.30 | 7.25 | 7.25 | 00:00:00 | 2009-12-28 | 169,900 | 7.25 | 7.26 | 7.06 | 7.11 | 00:00:00 | 2009-12-29 | 350,000 | 7.11 | 7.36 | 7.11 | 7.29 | 00:00:00 | 2009-12-30 | 129,200 | 7.24 | 7.24 | 7.05 | 7.18 | 00:00:00 | 2009-12-31 | 122,400 | 7.18 | 7.25 | 7.15 | 7.16 | 00:00:00 | 2010-01-04 | 412,000 | 7.03 | 7.24 | 7.03 | 7.19 | 00:00:00 | 2010-01-05 | 446,900 | 7.15 | 7.29 | 7.15 | 7.27 | 00:00:00 | 2010-01-06 | 500,700 | 7.15 | 7.30 | 7.15 | 7.28 | 00:00:00 | 2010-01-07 | 209,000 | 7.20 | 7.30 | 7.20 | 7.28 | 00:00:00 | 2010-01-08 | 273,800 | 7.28 | 7.28 | 7.19 | 7.23 | 00:00:00 | 2010-01-11 | 412,400 | 7.15 | 7.30 | 7.12 | 7.18 | 00:00:00 | 2010-01-12 | 276,700 | 7.10 | 7.18 | 7.10 | 7.16 | 00:00:00 | 2010-01-13 | 300,400 | 7.12 | 7.23 | 7.12 | 7.20 | 00:00:00 | 2010-01-14 | 290,700 | 7.13 | 7.37 | 7.13 | 7.30 | 00:00:00 | 2010-01-15 | 237,400 | 7.20 | 7.38 | 7.20 | 7.26 | 00:00:00 | 2010-01-19 | 231,400 | 7.16 | 7.22 | 7.08 | 7.18 | 00:00:00 | 2010-01-20 | 196,100 | 7.05 | 7.05 | 6.70 | 6.89 | 00:00:00 | 2010-01-21 | 267,600 | 6.86 | 6.96 | 6.85 | 6.87 | 00:00:00 | 2010-01-22 | 367,000 | 6.85 | 6.85 | 6.38 | 6.74 | 00:00:00 | 2010-01-25 | 236,200 | 6.73 | 6.82 | 6.70 | 6.80 | 00:00:00 | 2010-01-26 | 186,700 | 6.73 | 6.80 | 6.67 | 6.72 | 00:00:00 | 2010-01-27 | 285,400 | 6.72 | 6.74 | 6.64 | 6.73 | 00:00:00 | 2010-01-28 | 172,600 | 6.71 | 6.75 | 6.69 | 6.74 | 00:00:00 | 2010-01-29 | 247,900 | 6.75 | 6.75 | 6.66 | 6.66 | 00:00:00 | 2010-02-01 | 263,700 | 6.68 | 6.80 | 6.64 | 6.78 | 00:00:00 | 2010-02-02 | 192,100 | 6.80 | 6.84 | 6.75 | 6.83 | 00:00:00 | 2010-02-03 | 184,100 | 6.67 | 6.84 | 6.67 | 6.73 | 00:00:00 | 2010-02-04 | 299,200 | 6.70 | 6.70 | 6.54 | 6.55 | 00:00:00 | 2010-02-05 | 594,100 | 6.51 | 6.63 | 6.44 | 6.60 | 00:00:00 | 2010-02-08 | 302,400 | 6.59 | 6.67 | 6.57 | 6.64 | 00:00:00 | 2010-02-09 | 235,100 | 6.62 | 6.72 | 6.62 | 6.69 | 00:00:00 | 2010-02-10 | 333,400 | 6.69 | 6.73 | 6.01 | 6.56 | 00:00:00 | 2010-02-11 | 137,000 | 6.45 | 6.57 | 6.44 | 6.48 | 00:00:00 | 2010-02-12 | 100,900 | 6.42 | 6.55 | 6.40 | 6.48 | 00:00:00 | 2010-02-16 | 120,200 | 6.37 | 6.54 | 6.37 | 6.53 | 00:00:00 | 2010-02-17 | 329,900 | 6.42 | 6.53 | 6.42 | 6.49 | 00:00:00 | 2010-02-18 | 104,000 | 6.50 | 6.53 | 6.47 | 6.52 | 00:00:00 | 2010-02-19 | 48,700 | 6.50 | 6.55 | 6.38 | 6.54 | 00:00:00 | 2010-02-22 | 71,000 | 6.47 | 6.53 | 6.33 | 6.39 | 00:00:00 | 2010-02-23 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-02-24 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-02-25 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-02-26 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-03-01 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-03-02 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-03-03 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2010-03-04 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|