|
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 | 2007-04-25 | 180,000 | 6.58 | 6.76 | 6.52 | 6.62 | 00:00:00 | 2007-04-26 | 155,500 | 6.62 | 6.72 | 6.57 | 6.64 | 00:00:00 | 2007-04-27 | 84,800 | 6.61 | 6.70 | 6.60 | 6.67 | 00:00:00 | 2007-04-30 | 843,300 | 6.71 | 7.45 | 6.71 | 6.87 | 00:00:00 | 2007-05-01 | 389,200 | 6.97 | 7.15 | 6.66 | 7.02 | 00:00:00 | 2007-05-02 | 368,700 | 6.70 | 7.49 | 6.70 | 7.42 | 00:00:00 | 2007-05-03 | 420,500 | 7.46 | 7.79 | 7.42 | 7.52 | 00:00:00 | 2007-05-04 | 404,800 | 7.60 | 7.95 | 7.60 | 7.72 | 00:00:00 | 2007-05-07 | 358,900 | 7.74 | 8.13 | 7.70 | 8.05 | 00:00:00 | 2007-05-08 | 527,600 | 8.03 | 8.33 | 7.68 | 8.07 | 00:00:00 | 2007-05-09 | 251,800 | 8.07 | 8.20 | 7.95 | 7.95 | 00:00:00 | 2007-05-10 | 398,200 | 8.00 | 8.05 | 7.30 | 7.60 | 00:00:00 | 2007-05-11 | 365,300 | 7.65 | 8.18 | 7.65 | 8.01 | 00:00:00 | 2007-05-14 | 227,900 | 8.07 | 8.25 | 7.75 | 7.75 | 00:00:00 | 2007-05-15 | 730,700 | 7.81 | 8.21 | 7.59 | 8.06 | 00:00:00 | 2007-05-16 | 886,400 | 8.14 | 8.19 | 7.50 | 7.66 | 00:00:00 | 2007-05-17 | 724,600 | 7.60 | 7.63 | 7.00 | 7.26 | 00:00:00 | 2007-05-18 | 588,300 | 7.50 | 8.00 | 7.40 | 7.75 | 00:00:00 | 2007-05-21 | 247,000 | 7.75 | 7.75 | 7.12 | 7.59 | 00:00:00 | 2007-05-22 | 218,300 | 7.74 | 7.74 | 7.35 | 7.59 | 00:00:00 | 2007-05-23 | 160,700 | 7.60 | 7.80 | 7.54 | 7.58 | 00:00:00 | 2007-05-24 | 371,100 | 7.58 | 7.65 | 7.11 | 7.20 | 00:00:00 | 2007-05-25 | 194,600 | 7.21 | 7.54 | 7.15 | 7.35 | 00:00:00 | 2007-05-29 | 379,400 | 7.28 | 7.35 | 6.98 | 7.14 | 00:00:00 | 2007-05-30 | 505,900 | 7.05 | 7.06 | 6.68 | 6.89 | 00:00:00 | 2007-05-31 | 291,900 | 7.00 | 7.15 | 6.75 | 7.12 | 00:00:00 | 2007-06-01 | 321,500 | 7.15 | 7.54 | 7.15 | 7.54 | 00:00:00 | 2007-06-04 | 292,900 | 7.51 | 7.70 | 7.41 | 7.65 | 00:00:00 | 2007-06-05 | 183,800 | 7.68 | 7.75 | 7.63 | 7.75 | 00:00:00 | 2007-06-06 | 149,800 | 7.70 | 7.74 | 7.53 | 7.63 | 00:00:00 | 2007-06-07 | 201,200 | 7.69 | 7.69 | 7.15 | 7.15 | 00:00:00 | 2007-06-08 | 229,600 | 7.15 | 7.17 | 6.85 | 7.07 | 00:00:00 | 2007-06-11 | 148,200 | 7.08 | 7.18 | 7.01 | 7.03 | 00:00:00 | 2007-06-12 | 195,200 | 7.00 | 7.10 | 6.86 | 7.02 | 00:00:00 | 2007-06-13 | 221,900 | 7.04 | 7.04 | 6.86 | 6.96 | 00:00:00 | 2007-06-14 | 290,500 | 6.91 | 7.12 | 6.88 | 6.90 | 00:00:00 | 2007-06-15 | 97,400 | 6.92 | 7.18 | 6.92 | 6.95 | 00:00:00 | 2007-06-18 | 117,700 | 7.11 | 7.15 | 6.94 | 7.00 | 00:00:00 | 2007-06-19 | 96,300 | 7.00 | 7.03 | 6.90 | 6.94 | 00:00:00 | 2007-06-20 | 85,000 | 6.96 | 6.96 | 6.80 | 6.80 | 00:00:00 | 2007-06-21 | 267,500 | 6.81 | 6.81 | 6.51 | 6.58 | 00:00:00 | 2007-06-22 | 284,500 | 6.51 | 6.51 | 6.25 | 6.35 | 00:00:00 | 2007-06-25 | 304,200 | 6.40 | 6.40 | 6.01 | 6.07 | 00:00:00 | 2007-06-26 | 214,400 | 6.10 | 6.21 | 5.93 | 5.97 | 00:00:00 | 2007-06-27 | 267,700 | 5.91 | 6.20 | 5.70 | 6.20 | 00:00:00 | 2007-06-28 | 129,500 | 6.37 | 6.40 | 6.20 | 6.30 | 00:00:00 | 2007-06-29 | 140,200 | 6.30 | 6.55 | 6.30 | 6.40 | 00:00:00 | 2007-07-02 | 129,800 | 6.38 | 6.60 | 6.38 | 6.50 | 00:00:00 | 2007-07-03 | 117,900 | 6.69 | 6.73 | 6.51 | 6.69 | 00:00:00 | 2007-07-05 | 103,900 | 6.87 | 7.00 | 6.79 | 6.98 | 00:00:00 | 2007-07-06 | 224,300 | 7.08 | 7.32 | 7.00 | 7.28 | 00:00:00 | 2007-07-09 | 234,400 | 7.39 | 7.45 | 7.10 | 7.16 | 00:00:00 | 2007-07-10 | 99,500 | 7.18 | 7.18 | 7.02 | 7.15 | 00:00:00 | 2007-07-11 | 61,400 | 7.16 | 7.18 | 7.00 | 7.07 | 00:00:00 | 2007-07-12 | 119,300 | 7.06 | 7.44 | 7.05 | 7.40 | 00:00:00 | 2007-07-13 | 65,100 | 7.40 | 7.42 | 7.20 | 7.32 | 00:00:00 | 2007-07-16 | 108,000 | 7.31 | 7.35 | 6.88 | 7.05 | 00:00:00 | 2007-07-17 | 185,900 | 7.14 | 7.28 | 6.89 | 6.90 | 00:00:00 | 2007-07-18 | 64,100 | 7.00 | 7.20 | 7.00 | 7.19 | 00:00:00 | 2007-07-19 | 103,200 | 7.20 | 7.20 | 7.00 | 7.08 | 00:00:00 | 2007-07-20 | 75,900 | 7.20 | 7.20 | 7.06 | 7.20 | 00:00:00 | 2007-07-23 | 67,200 | 7.30 | 7.30 | 7.07 | 7.15 | 00:00:00 | 2007-07-24 | 108,700 | 7.29 | 7.29 | 7.00 | 7.05 | 00:00:00 | 2007-07-25 | 152,200 | 7.05 | 7.05 | 6.75 | 6.77 | 00:00:00 | 2007-07-26 | 171,300 | 6.75 | 6.76 | 6.45 | 6.62 | 00:00:00 | 2007-07-27 | 141,900 | 6.60 | 6.62 | 6.33 | 6.60 | 00:00:00 | 2007-07-30 | 99,300 | 6.47 | 6.88 | 6.45 | 6.74 | 00:00:00 | 2007-07-31 | 91,300 | 6.84 | 7.08 | 6.81 | 6.90 | 00:00:00 | 2007-08-01 | 57,500 | 6.85 | 6.90 | 6.58 | 6.61 | 00:00:00 | 2007-08-02 | 82,000 | 6.60 | 7.09 | 6.60 | 6.98 | 00:00:00 | 2007-08-03 | 79,000 | 6.95 | 7.17 | 6.72 | 6.73 | 00:00:00 | 2007-08-06 | 126,100 | 6.84 | 6.84 | 6.35 | 6.43 | 00:00:00 | 2007-08-07 | 58,000 | 6.62 | 6.80 | 6.44 | 6.65 | 00:00:00 | 2007-08-08 | 81,800 | 6.68 | 6.80 | 6.55 | 6.80 | 00:00:00 | 2007-08-09 | 162,100 | 6.70 | 6.70 | 6.24 | 6.25 | 00:00:00 | 2007-08-10 | 383,600 | 6.25 | 6.25 | 5.86 | 6.04 | 00:00:00 | 2007-08-13 | 111,300 | 6.36 | 6.36 | 6.05 | 6.05 | 00:00:00 | 2007-08-14 | 134,500 | 6.05 | 6.08 | 5.81 | 5.82 | 00:00:00 | 2007-08-15 | 244,500 | 5.84 | 5.84 | 5.50 | 5.55 | 00:00:00 | 2007-08-16 | 494,500 | 5.57 | 5.68 | 4.93 | 5.50 | 00:00:00 | 2007-08-17 | 253,700 | 5.90 | 6.10 | 5.65 | 5.85 | 00:00:00 | 2007-08-20 | 124,600 | 5.85 | 5.93 | 5.66 | 5.74 | 00:00:00 | 2007-08-21 | 86,100 | 5.75 | 5.75 | 5.58 | 5.62 | 00:00:00 | 2007-08-22 | 101,600 | 5.65 | 5.90 | 5.56 | 5.81 | 00:00:00 | 2007-08-23 | 42,200 | 6.10 | 6.10 | 5.78 | 5.78 | 00:00:00 | 2007-08-24 | 71,400 | 5.81 | 5.93 | 5.70 | 5.92 | 00:00:00 | 2007-08-27 | 45,300 | 5.92 | 5.98 | 5.66 | 5.69 | 00:00:00 | 2007-08-28 | 58,400 | 5.65 | 5.88 | 5.55 | 5.55 | 00:00:00 | 2007-08-29 | 87,400 | 5.60 | 5.68 | 5.45 | 5.48 | 00:00:00 | 2007-08-30 | 63,200 | 5.45 | 5.57 | 5.42 | 5.49 | 00:00:00 | 2007-08-31 | 81,000 | 5.70 | 5.82 | 5.63 | 5.80 | 00:00:00 | 2007-09-04 | 155,900 | 5.77 | 6.17 | 5.75 | 6.17 | 00:00:00 | 2007-09-05 | 231,400 | 6.06 | 6.06 | 5.60 | 5.73 | 00:00:00 | 2007-09-06 | 236,400 | 5.85 | 6.17 | 5.64 | 5.95 | 00:00:00 | 2007-09-07 | 183,300 | 6.15 | 6.17 | 5.95 | 6.09 | 00:00:00 | 2007-09-10 | 531,300 | 6.17 | 6.54 | 6.12 | 6.50 | 00:00:00 | 2007-09-11 | 300,500 | 6.75 | 6.75 | 6.50 | 6.69 | 00:00:00 | 2007-09-12 | 182,700 | 6.80 | 6.80 | 6.53 | 6.70 | 00:00:00 | 2007-09-13 | 135,800 | 6.61 | 6.80 | 6.55 | 6.80 | 00:00:00 | 2007-09-14 | 125,000 | 6.84 | 6.84 | 6.61 | 6.72 | 00:00:00 | 2007-09-17 | 93,400 | 6.75 | 6.80 | 6.43 | 6.60 | 00:00:00 | 2007-09-18 | 116,600 | 6.52 | 6.95 | 6.41 | 6.87 | 00:00:00 | 2007-09-19 | 156,400 | 6.88 | 6.99 | 6.79 | 6.80 | 00:00:00 | 2007-09-20 | 205,400 | 6.83 | 7.04 | 6.83 | 6.97 | 00:00:00 | 2007-09-21 | 141,900 | 7.03 | 7.08 | 6.87 | 7.00 | 00:00:00 | 2007-09-24 | 139,700 | 6.93 | 6.93 | 6.68 | 6.75 | 00:00:00 | 2007-09-25 | 149,100 | 6.76 | 6.76 | 6.40 | 6.49 | 00:00:00 | 2007-09-26 | 147,200 | 6.40 | 6.54 | 6.27 | 6.40 | 00:00:00 | 2007-09-27 | 107,100 | 6.41 | 6.71 | 6.41 | 6.69 | 00:00:00 | 2007-09-28 | 127,100 | 6.70 | 6.89 | 6.69 | 6.76 | 00:00:00 | 2007-10-01 | 115,400 | 6.72 | 6.96 | 6.70 | 6.92 | 00:00:00 | 2007-10-02 | 75,000 | 6.81 | 6.85 | 6.75 | 6.82 | 00:00:00 | 2007-10-03 | 96,500 | 6.95 | 6.98 | 6.79 | 6.83 | 00:00:00 | 2007-10-04 | 43,200 | 6.83 | 6.90 | 6.76 | 6.82 | 00:00:00 | 2007-10-05 | 79,900 | 6.89 | 6.96 | 6.83 | 6.90 | 00:00:00 | 2007-10-08 | 41,200 | 6.92 | 6.94 | 6.75 | 6.93 | 00:00:00 | 2007-10-09 | 161,400 | 6.91 | 7.10 | 6.91 | 6.97 | 00:00:00 | 2007-10-10 | 127,700 | 6.99 | 7.15 | 6.96 | 7.02 | 00:00:00 | 2007-10-11 | 209,100 | 7.00 | 7.17 | 6.81 | 6.88 | 00:00:00 | 2007-10-12 | 95,400 | 6.89 | 6.89 | 6.75 | 6.75 | 00:00:00 | 2007-10-15 | 142,600 | 6.87 | 7.06 | 6.76 | 6.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|