|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-15 | 142,600 | 6.87 | 7.06 | 6.76 | 6.76 | 00:00:00 | 2007-10-16 | 268,100 | 6.45 | 6.60 | 6.37 | 6.41 | 00:00:00 | 2007-10-17 | 179,400 | 6.40 | 6.48 | 6.29 | 6.37 | 00:00:00 | 2007-10-18 | 113,200 | 6.32 | 6.46 | 6.29 | 6.41 | 00:00:00 | 2007-10-19 | 162,200 | 6.42 | 6.48 | 6.30 | 6.32 | 00:00:00 | 2007-10-22 | 230,000 | 6.11 | 6.25 | 6.03 | 6.18 | 00:00:00 | 2007-10-23 | 109,900 | 6.20 | 6.36 | 6.18 | 6.36 | 00:00:00 | 2007-10-24 | 91,400 | 6.31 | 6.52 | 6.28 | 6.49 | 00:00:00 | 2007-10-25 | 80,000 | 6.54 | 6.54 | 6.40 | 6.47 | 00:00:00 | 2007-10-26 | 166,900 | 6.52 | 6.52 | 6.38 | 6.47 | 00:00:00 | 2007-10-29 | 167,600 | 6.50 | 6.58 | 6.40 | 6.56 | 00:00:00 | 2007-10-30 | 207,500 | 6.53 | 6.60 | 6.51 | 6.57 | 00:00:00 | 2007-10-31 | 189,600 | 6.58 | 6.81 | 6.55 | 6.61 | 00:00:00 | 2007-11-01 | 90,100 | 6.60 | 6.60 | 6.42 | 6.49 | 00:00:00 | 2007-11-02 | 101,900 | 6.56 | 6.65 | 6.50 | 6.56 | 00:00:00 | 2007-11-05 | 593,600 | 6.64 | 6.64 | 6.14 | 6.45 | 00:00:00 | 2007-11-06 | 167,800 | 6.62 | 6.65 | 6.47 | 6.54 | 00:00:00 | 2007-11-07 | 72,800 | 6.56 | 6.65 | 6.36 | 6.37 | 00:00:00 | 2007-11-08 | 221,800 | 6.48 | 6.48 | 6.06 | 6.10 | 00:00:00 | 2007-11-09 | 228,100 | 6.05 | 6.23 | 6.00 | 6.06 | 00:00:00 | 2007-11-12 | 162,600 | 5.98 | 6.20 | 5.90 | 5.98 | 00:00:00 | 2007-11-13 | 237,800 | 5.94 | 6.19 | 5.79 | 5.94 | 00:00:00 | 2007-11-14 | 117,900 | 6.00 | 6.18 | 5.97 | 6.00 | 00:00:00 | 2007-11-15 | 123,300 | 5.91 | 5.97 | 5.83 | 5.86 | 00:00:00 | 2007-11-16 | 107,400 | 5.95 | 5.95 | 5.75 | 5.79 | 00:00:00 | 2007-11-19 | 145,700 | 5.85 | 5.85 | 5.67 | 5.68 | 00:00:00 | 2007-11-20 | 134,800 | 5.75 | 5.78 | 5.65 | 5.73 | 00:00:00 | 2007-11-21 | 231,500 | 5.70 | 5.70 | 5.51 | 5.53 | 00:00:00 | 2007-11-23 | 106,800 | 5.51 | 5.63 | 5.44 | 5.63 | 00:00:00 | 2007-11-26 | 161,200 | 5.74 | 5.74 | 5.46 | 5.46 | 00:00:00 | 2007-11-27 | 186,100 | 5.50 | 5.50 | 5.19 | 5.37 | 00:00:00 | 2007-11-28 | 139,700 | 5.31 | 5.50 | 5.27 | 5.49 | 00:00:00 | 2007-11-29 | 81,800 | 5.39 | 5.58 | 5.39 | 5.52 | 00:00:00 | 2007-11-30 | 149,600 | 5.48 | 5.60 | 5.34 | 5.43 | 00:00:00 | 2007-12-03 | 84,300 | 5.40 | 5.45 | 5.30 | 5.35 | 00:00:00 | 2007-12-04 | 134,200 | 5.34 | 5.35 | 5.20 | 5.24 | 00:00:00 | 2007-12-05 | 86,500 | 5.21 | 5.31 | 5.21 | 5.23 | 00:00:00 | 2007-12-06 | 135,500 | 5.22 | 5.35 | 5.18 | 5.35 | 00:00:00 | 2007-12-07 | 87,000 | 5.26 | 5.41 | 5.26 | 5.38 | 00:00:00 | 2007-12-10 | 176,500 | 5.40 | 5.46 | 5.30 | 5.31 | 00:00:00 | 2007-12-11 | 131,000 | 5.30 | 5.35 | 5.27 | 5.27 | 00:00:00 | 2007-12-12 | 174,900 | 5.38 | 5.38 | 5.29 | 5.31 | 00:00:00 | 2007-12-13 | 100,000 | 5.31 | 5.35 | 5.15 | 5.20 | 00:00:00 | 2007-12-14 | 106,200 | 5.12 | 5.32 | 5.12 | 5.22 | 00:00:00 | 2007-12-17 | 230,100 | 5.09 | 5.18 | 4.72 | 4.80 | 00:00:00 | 2007-12-18 | 211,800 | 4.93 | 5.11 | 4.89 | 4.89 | 00:00:00 | 2007-12-19 | 103,300 | 4.99 | 4.99 | 4.83 | 4.92 | 00:00:00 | 2007-12-20 | 71,100 | 5.02 | 5.02 | 4.92 | 5.01 | 00:00:00 | 2007-12-21 | 199,900 | 4.97 | 5.36 | 4.92 | 5.35 | 00:00:00 | 2007-12-24 | 183,600 | 5.33 | 5.40 | 5.22 | 5.40 | 00:00:00 | 2007-12-26 | 173,400 | 5.47 | 5.60 | 5.34 | 5.35 | 00:00:00 | 2007-12-27 | 137,500 | 5.43 | 5.74 | 5.28 | 5.32 | 00:00:00 | 2007-12-28 | 191,700 | 5.70 | 5.70 | 5.32 | 5.48 | 00:00:00 | 2007-12-31 | 147,900 | 5.48 | 5.55 | 5.35 | 5.54 | 00:00:00 | 2008-01-02 | 145,800 | 5.60 | 5.75 | 5.54 | 5.66 | 00:00:00 | 2008-01-03 | 241,300 | 5.78 | 5.85 | 5.60 | 5.65 | 00:00:00 | 2008-01-04 | 167,500 | 5.70 | 5.84 | 5.61 | 5.79 | 00:00:00 | 2008-01-07 | 136,100 | 5.85 | 5.85 | 5.42 | 5.44 | 00:00:00 | 2008-01-08 | 198,800 | 5.50 | 5.65 | 5.26 | 5.26 | 00:00:00 | 2008-01-09 | 615,800 | 5.44 | 6.00 | 5.33 | 5.94 | 00:00:00 | 2008-01-10 | 584,900 | 5.99 | 6.36 | 5.95 | 6.30 | 00:00:00 | 2008-01-11 | 270,900 | 6.34 | 6.34 | 6.14 | 6.25 | 00:00:00 | 2008-01-14 | 239,700 | 6.46 | 6.59 | 6.36 | 6.59 | 00:00:00 | 2008-01-15 | 256,100 | 6.68 | 6.68 | 6.09 | 6.24 | 00:00:00 | 2008-01-16 | 293,000 | 6.10 | 6.20 | 5.81 | 5.96 | 00:00:00 | 2008-01-17 | 163,300 | 6.02 | 6.10 | 5.55 | 5.58 | 00:00:00 | 2008-01-18 | 126,300 | 5.60 | 5.86 | 5.50 | 5.66 | 00:00:00 | 2008-01-22 | 331,100 | 5.44 | 5.61 | 4.97 | 5.28 | 00:00:00 | 2008-01-23 | 142,600 | 5.23 | 5.41 | 5.05 | 5.37 | 00:00:00 | 2008-01-24 | 107,300 | 5.48 | 5.62 | 5.40 | 5.46 | 00:00:00 | 2008-01-25 | 117,800 | 5.59 | 5.64 | 5.32 | 5.39 | 00:00:00 | 2008-01-28 | 116,100 | 5.38 | 5.53 | 5.33 | 5.51 | 00:00:00 | 2008-01-29 | 133,000 | 5.60 | 5.60 | 5.21 | 5.30 | 00:00:00 | 2008-01-30 | 153,200 | 5.30 | 5.48 | 5.23 | 5.37 | 00:00:00 | 2008-01-31 | 137,900 | 5.44 | 5.62 | 5.31 | 5.60 | 00:00:00 | 2008-02-01 | 99,700 | 5.60 | 5.83 | 5.50 | 5.69 | 00:00:00 | 2008-02-04 | 121,500 | 5.74 | 5.93 | 5.63 | 5.75 | 00:00:00 | 2008-02-05 | 115,500 | 5.80 | 5.80 | 5.46 | 5.46 | 00:00:00 | 2008-02-06 | 71,700 | 5.46 | 5.60 | 5.40 | 5.46 | 00:00:00 | 2008-02-07 | 72,800 | 5.49 | 5.75 | 5.43 | 5.63 | 00:00:00 | 2008-02-08 | 46,200 | 5.69 | 5.80 | 5.67 | 5.71 | 00:00:00 | 2008-02-11 | 83,000 | 5.75 | 5.82 | 5.62 | 5.73 | 00:00:00 | 2008-02-12 | 122,800 | 5.86 | 5.93 | 5.80 | 5.85 | 00:00:00 | 2008-02-13 | 59,400 | 5.85 | 5.93 | 5.85 | 5.92 | 00:00:00 | 2008-02-14 | 49,000 | 5.97 | 6.01 | 5.82 | 5.93 | 00:00:00 | 2008-02-15 | 81,700 | 5.99 | 5.99 | 5.64 | 5.76 | 00:00:00 | 2008-02-19 | 152,400 | 5.85 | 6.00 | 5.75 | 5.92 | 00:00:00 | 2008-02-20 | 80,100 | 5.88 | 6.05 | 5.88 | 6.05 | 00:00:00 | 2008-02-21 | 118,300 | 6.24 | 6.24 | 6.01 | 6.12 | 00:00:00 | 2008-02-22 | 52,200 | 6.14 | 6.14 | 5.97 | 6.06 | 00:00:00 | 2008-02-25 | 100,200 | 6.20 | 6.20 | 6.07 | 6.12 | 00:00:00 | 2008-02-26 | 87,700 | 6.16 | 6.27 | 6.10 | 6.25 | 00:00:00 | 2008-02-27 | 120,100 | 6.27 | 6.40 | 6.10 | 6.27 | 00:00:00 | 2008-02-28 | 175,900 | 6.31 | 6.65 | 6.31 | 6.61 | 00:00:00 | 2008-02-29 | 96,300 | 6.46 | 6.66 | 6.29 | 6.38 | 00:00:00 | 2008-03-03 | 117,000 | 6.35 | 6.42 | 6.20 | 6.39 | 00:00:00 | 2008-03-04 | 109,800 | 6.38 | 6.48 | 6.03 | 6.21 | 00:00:00 | 2008-03-05 | 93,500 | 6.14 | 6.38 | 6.13 | 6.23 | 00:00:00 | 2008-03-06 | 87,600 | 6.20 | 6.38 | 6.03 | 6.03 | 00:00:00 | 2008-03-07 | 106,600 | 6.07 | 6.07 | 5.84 | 5.85 | 00:00:00 | 2008-03-10 | 109,600 | 5.85 | 5.92 | 5.36 | 5.68 | 00:00:00 | 2008-03-11 | 67,000 | 5.70 | 5.92 | 5.65 | 5.69 | 00:00:00 | 2008-03-12 | 80,000 | 5.79 | 5.87 | 5.73 | 5.82 | 00:00:00 | 2008-03-13 | 77,600 | 5.87 | 6.05 | 5.77 | 5.99 | 00:00:00 | 2008-03-14 | 103,400 | 6.14 | 6.14 | 5.87 | 6.12 | 00:00:00 | 2008-03-17 | 141,700 | 6.15 | 6.15 | 5.63 | 5.66 | 00:00:00 | 2008-03-18 | 127,200 | 5.66 | 5.79 | 5.48 | 5.48 | 00:00:00 | 2008-03-19 | 171,200 | 5.36 | 5.41 | 5.13 | 5.20 | 00:00:00 | 2008-03-20 | 135,400 | 5.38 | 5.40 | 5.00 | 5.10 | 00:00:00 | 2008-03-24 | 131,000 | 5.01 | 5.21 | 5.01 | 5.05 | 00:00:00 | 2008-03-25 | 165,900 | 5.12 | 5.34 | 5.06 | 5.20 | 00:00:00 | 2008-03-26 | 55,900 | 5.26 | 5.33 | 5.14 | 5.27 | 00:00:00 | 2008-03-27 | 92,200 | 5.27 | 5.28 | 5.15 | 5.15 | 00:00:00 | 2008-03-28 | 27,800 | 5.20 | 5.26 | 5.14 | 5.24 | 00:00:00 | 2008-03-31 | 124,500 | 5.30 | 5.30 | 5.00 | 5.04 | 00:00:00 | 2008-04-01 | 57,000 | 5.17 | 5.18 | 5.03 | 5.10 | 00:00:00 | 2008-04-02 | 95,200 | 5.20 | 5.20 | 5.00 | 5.20 | 00:00:00 | 2008-04-03 | 82,000 | 5.11 | 5.50 | 5.11 | 5.48 | 00:00:00 | 2008-04-04 | 58,500 | 5.54 | 5.54 | 5.39 | 5.53 | 00:00:00 | 2008-04-07 | 67,600 | 5.50 | 5.60 | 5.29 | 5.29 | 00:00:00 | 2008-04-08 | 66,800 | 5.21 | 5.31 | 5.11 | 5.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|