|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-30 | 17,800 | 4.42 | 4.42 | 4.41 | 4.42 | 00:00:00 | | 2006-10-31 | 54,500 | 4.42 | 4.43 | 4.41 | 4.42 | 00:00:00 | | 2006-11-01 | 79,500 | 4.40 | 4.40 | 4.22 | 4.24 | 00:00:00 | | 2006-11-02 | 57,300 | 4.23 | 4.24 | 4.06 | 4.15 | 00:00:00 | | 2006-11-03 | 113,400 | 4.10 | 4.27 | 4.10 | 4.20 | 00:00:00 | | 2006-11-06 | 116,400 | 4.25 | 4.36 | 4.25 | 4.34 | 00:00:00 | | 2006-11-07 | 70,000 | 4.36 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2006-11-08 | 9,100 | 4.31 | 4.34 | 4.31 | 4.33 | 00:00:00 | | 2006-11-09 | 38,100 | 4.33 | 4.55 | 4.33 | 4.51 | 00:00:00 | | 2006-11-10 | 13,100 | 4.50 | 4.59 | 4.50 | 4.59 | 00:00:00 | | 2006-11-13 | 36,600 | 4.57 | 4.57 | 4.43 | 4.55 | 00:00:00 | | 2006-11-14 | 24,400 | 4.55 | 4.55 | 4.48 | 4.55 | 00:00:00 | | 2006-11-15 | 51,700 | 4.55 | 4.66 | 4.50 | 4.62 | 00:00:00 | | 2006-11-16 | 27,400 | 4.67 | 4.68 | 4.59 | 4.62 | 00:00:00 | | 2006-11-17 | 24,500 | 4.57 | 4.57 | 4.50 | 4.55 | 00:00:00 | | 2006-11-20 | 12,600 | 4.60 | 4.63 | 4.55 | 4.63 | 00:00:00 | | 2006-11-21 | 20,800 | 4.55 | 4.69 | 4.55 | 4.69 | 00:00:00 | | 2006-11-22 | 21,300 | 4.65 | 4.74 | 4.64 | 4.74 | 00:00:00 | | 2006-11-24 | 40,700 | 4.75 | 4.82 | 4.75 | 4.82 | 00:00:00 | | 2006-11-27 | 71,900 | 4.86 | 5.00 | 4.84 | 4.97 | 00:00:00 | | 2006-11-28 | 36,100 | 4.96 | 4.98 | 4.88 | 4.95 | 00:00:00 | | 2006-11-29 | 15,400 | 4.95 | 4.96 | 4.89 | 4.92 | 00:00:00 | | 2006-11-30 | 35,400 | 4.92 | 4.98 | 4.85 | 4.97 | 00:00:00 | | 2006-12-01 | 18,600 | 4.96 | 4.97 | 4.89 | 4.97 | 00:00:00 | | 2006-12-04 | 33,700 | 4.95 | 5.05 | 4.94 | 5.05 | 00:00:00 | | 2006-12-05 | 34,000 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2006-12-06 | 41,400 | 5.00 | 5.12 | 4.94 | 4.95 | 00:00:00 | | 2006-12-07 | 37,700 | 5.00 | 5.13 | 4.90 | 5.06 | 00:00:00 | | 2006-12-08 | 10,100 | 5.10 | 5.10 | 4.96 | 4.96 | 00:00:00 | | 2006-12-11 | 12,600 | 4.98 | 5.02 | 4.97 | 4.97 | 00:00:00 | | 2006-12-12 | 8,300 | 4.97 | 5.15 | 4.97 | 5.14 | 00:00:00 | | 2006-12-13 | 24,500 | 5.20 | 5.27 | 5.18 | 5.18 | 00:00:00 | | 2006-12-14 | 48,600 | 5.20 | 5.22 | 5.16 | 5.18 | 00:00:00 | | 2006-12-15 | 53,300 | 5.30 | 5.30 | 5.15 | 5.18 | 00:00:00 | | 2006-12-18 | 40,400 | 5.22 | 5.28 | 5.20 | 5.20 | 00:00:00 | | 2006-12-19 | 8,000 | 5.20 | 5.20 | 5.16 | 5.16 | 00:00:00 | | 2006-12-20 | 60,200 | 5.22 | 5.30 | 5.20 | 5.21 | 00:00:00 | | 2006-12-21 | 55,000 | 5.25 | 5.25 | 4.98 | 5.02 | 00:00:00 | | 2006-12-22 | 51,000 | 5.02 | 5.07 | 5.00 | 5.03 | 00:00:00 | | 2006-12-26 | 7,800 | 5.04 | 5.04 | 5.00 | 5.00 | 00:00:00 | | 2006-12-27 | 12,500 | 5.03 | 5.09 | 5.00 | 5.03 | 00:00:00 | | 2006-12-28 | 16,000 | 5.10 | 5.10 | 5.02 | 5.09 | 00:00:00 | | 2006-12-29 | 11,800 | 5.10 | 5.10 | 5.04 | 5.10 | 00:00:00 | | 2007-01-03 | 35,600 | 5.06 | 5.10 | 4.89 | 4.90 | 00:00:00 | | 2007-01-04 | 26,400 | 4.93 | 4.93 | 4.65 | 4.73 | 00:00:00 | | 2007-01-05 | 52,900 | 4.68 | 4.81 | 4.41 | 4.81 | 00:00:00 | | 2007-01-08 | 23,400 | 4.72 | 4.75 | 4.65 | 4.65 | 00:00:00 | | 2007-01-09 | 25,300 | 4.66 | 4.66 | 4.50 | 4.54 | 00:00:00 | | 2007-01-10 | 29,200 | 4.52 | 4.68 | 4.50 | 4.68 | 00:00:00 | | 2007-01-11 | 17,000 | 4.66 | 4.66 | 4.60 | 4.60 | 00:00:00 | | 2007-01-12 | 22,300 | 4.61 | 4.68 | 4.60 | 4.66 | 00:00:00 | | 2007-01-16 | 13,200 | 4.58 | 4.65 | 4.58 | 4.64 | 00:00:00 | | 2007-01-17 | 34,100 | 4.63 | 4.64 | 4.60 | 4.64 | 00:00:00 | | 2007-01-18 | 74,200 | 4.64 | 4.64 | 4.40 | 4.46 | 00:00:00 | | 2007-01-19 | 15,200 | 4.50 | 4.50 | 4.39 | 4.49 | 00:00:00 | | 2007-01-22 | 46,000 | 4.50 | 4.69 | 4.45 | 4.48 | 00:00:00 | | 2007-01-23 | 51,400 | 4.49 | 4.53 | 4.42 | 4.52 | 00:00:00 | | 2007-01-24 | 48,700 | 4.51 | 4.51 | 4.47 | 4.50 | 00:00:00 | | 2007-01-25 | 85,400 | 4.51 | 4.53 | 4.44 | 4.51 | 00:00:00 | | 2007-01-26 | 35,800 | 4.51 | 4.51 | 4.41 | 4.41 | 00:00:00 | | 2007-01-29 | 23,400 | 4.45 | 4.54 | 4.45 | 4.50 | 00:00:00 | | 2007-01-30 | 19,800 | 4.50 | 4.55 | 4.38 | 4.50 | 00:00:00 | | 2007-01-31 | 12,700 | 4.50 | 4.52 | 4.47 | 4.52 | 00:00:00 | | 2007-02-01 | 124,100 | 4.54 | 4.59 | 4.50 | 4.59 | 00:00:00 | | 2007-02-02 | 634,100 | 4.68 | 4.80 | 4.56 | 4.60 | 00:00:00 | | 2007-02-05 | 266,100 | 4.68 | 4.68 | 4.58 | 4.59 | 00:00:00 | | 2007-02-06 | 335,200 | 4.59 | 4.66 | 4.59 | 4.62 | 00:00:00 | | 2007-02-07 | 90,100 | 4.63 | 4.66 | 4.61 | 4.64 | 00:00:00 | | 2007-02-08 | 107,100 | 4.64 | 4.76 | 4.61 | 4.69 | 00:00:00 | | 2007-02-09 | 193,800 | 4.82 | 4.89 | 4.70 | 4.82 | 00:00:00 | | 2007-02-12 | 158,000 | 4.83 | 4.95 | 4.65 | 4.66 | 00:00:00 | | 2007-02-13 | 94,400 | 4.72 | 4.83 | 4.68 | 4.81 | 00:00:00 | | 2007-02-14 | 128,000 | 4.84 | 5.05 | 4.82 | 5.05 | 00:00:00 | | 2007-02-15 | 99,200 | 5.04 | 5.05 | 4.96 | 5.01 | 00:00:00 | | 2007-02-16 | 40,300 | 5.01 | 5.05 | 4.94 | 4.97 | 00:00:00 | | 2007-02-20 | 109,200 | 4.96 | 5.00 | 4.80 | 4.81 | 00:00:00 | | 2007-02-21 | 189,400 | 5.00 | 5.15 | 4.88 | 5.02 | 00:00:00 | | 2007-02-22 | 250,800 | 5.07 | 5.30 | 5.07 | 5.26 | 00:00:00 | | 2007-02-23 | 144,800 | 5.25 | 5.35 | 5.15 | 5.24 | 00:00:00 | | 2007-02-26 | 153,300 | 5.25 | 5.37 | 5.15 | 5.19 | 00:00:00 | | 2007-02-27 | 128,700 | 5.15 | 5.17 | 4.85 | 4.95 | 00:00:00 | | 2007-02-28 | 84,000 | 4.95 | 5.23 | 4.90 | 5.18 | 00:00:00 | | 2007-03-01 | 52,600 | 5.20 | 5.30 | 5.03 | 5.05 | 00:00:00 | | 2007-03-02 | 83,000 | 5.09 | 5.20 | 4.95 | 5.09 | 00:00:00 | | 2007-03-05 | 86,500 | 5.09 | 5.09 | 4.85 | 4.88 | 00:00:00 | | 2007-03-06 | 74,500 | 4.90 | 5.12 | 4.90 | 5.07 | 00:00:00 | | 2007-03-07 | 65,100 | 5.05 | 5.19 | 5.05 | 5.13 | 00:00:00 | | 2007-03-08 | 59,300 | 5.13 | 5.14 | 5.04 | 5.12 | 00:00:00 | | 2007-03-09 | 21,100 | 5.13 | 5.13 | 5.06 | 5.11 | 00:00:00 | | 2007-03-12 | 53,000 | 5.10 | 5.18 | 5.10 | 5.14 | 00:00:00 | | 2007-03-13 | 42,000 | 5.09 | 5.15 | 4.97 | 5.04 | 00:00:00 | | 2007-03-14 | 33,200 | 4.99 | 5.18 | 4.96 | 5.08 | 00:00:00 | | 2007-03-15 | 50,800 | 5.01 | 5.14 | 5.00 | 5.10 | 00:00:00 | | 2007-03-16 | 66,000 | 5.15 | 5.27 | 5.10 | 5.24 | 00:00:00 | | 2007-03-19 | 79,200 | 5.25 | 5.33 | 5.21 | 5.31 | 00:00:00 | | 2007-03-20 | 102,500 | 5.31 | 5.35 | 5.20 | 5.35 | 00:00:00 | | 2007-03-21 | 59,700 | 5.35 | 5.41 | 5.30 | 5.38 | 00:00:00 | | 2007-03-22 | 84,700 | 5.38 | 5.50 | 5.30 | 5.45 | 00:00:00 | | 2007-03-23 | 35,700 | 5.41 | 5.45 | 5.37 | 5.40 | 00:00:00 | | 2007-03-26 | 76,900 | 5.40 | 5.43 | 5.36 | 5.40 | 00:00:00 | | 2007-03-27 | 191,500 | 5.46 | 5.85 | 5.43 | 5.81 | 00:00:00 | | 2007-03-28 | 155,200 | 5.78 | 5.95 | 5.67 | 5.77 | 00:00:00 | | 2007-03-29 | 89,800 | 5.85 | 5.89 | 5.71 | 5.82 | 00:00:00 | | 2007-03-30 | 43,100 | 5.86 | 5.92 | 5.75 | 5.92 | 00:00:00 | | 2007-04-02 | 256,400 | 5.86 | 6.15 | 5.78 | 6.10 | 00:00:00 | | 2007-04-03 | 319,100 | 6.16 | 6.50 | 6.15 | 6.40 | 00:00:00 | | 2007-04-04 | 226,600 | 6.40 | 6.64 | 6.30 | 6.38 | 00:00:00 | | 2007-04-05 | 211,100 | 6.44 | 6.74 | 6.41 | 6.63 | 00:00:00 | | 2007-04-09 | 343,500 | 6.83 | 6.87 | 6.68 | 6.79 | 00:00:00 | | 2007-04-10 | 330,700 | 6.94 | 6.94 | 6.68 | 6.72 | 00:00:00 | | 2007-04-11 | 488,400 | 6.75 | 6.75 | 6.15 | 6.35 | 00:00:00 | | 2007-04-12 | 201,500 | 6.35 | 6.57 | 6.20 | 6.48 | 00:00:00 | | 2007-04-13 | 187,800 | 6.50 | 6.75 | 6.50 | 6.67 | 00:00:00 | | 2007-04-16 | 615,800 | 6.72 | 7.17 | 6.70 | 7.00 | 00:00:00 | | 2007-04-17 | 314,400 | 6.85 | 7.14 | 6.74 | 6.85 | 00:00:00 | | 2007-04-18 | 157,200 | 6.79 | 6.85 | 6.65 | 6.72 | 00:00:00 | | 2007-04-19 | 224,900 | 6.70 | 6.70 | 6.25 | 6.40 | 00:00:00 | | 2007-04-20 | 125,500 | 6.47 | 6.64 | 6.45 | 6.61 | 00:00:00 | | 2007-04-23 | 180,200 | 6.78 | 6.78 | 6.38 | 6.48 | 00:00:00 | | 2007-04-24 | 121,900 | 6.48 | 6.68 | 6.46 | 6.57 | 00:00:00 | | 2007-04-25 | 180,000 | 6.58 | 6.76 | 6.52 | 6.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
