|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-08 | 66,800 | 5.21 | 5.31 | 5.11 | 5.11 | 00:00:00 | | 2008-04-09 | 70,200 | 5.16 | 5.38 | 5.16 | 5.30 | 00:00:00 | | 2008-04-10 | 64,300 | 5.24 | 5.32 | 5.24 | 5.32 | 00:00:00 | | 2008-04-11 | 34,000 | 5.37 | 5.37 | 5.15 | 5.15 | 00:00:00 | | 2008-04-14 | 83,300 | 5.21 | 5.36 | 5.14 | 5.29 | 00:00:00 | | 2008-04-15 | 41,700 | 5.25 | 5.33 | 5.16 | 5.18 | 00:00:00 | | 2008-04-16 | 89,400 | 5.25 | 5.38 | 5.22 | 5.26 | 00:00:00 | | 2008-04-17 | 113,400 | 5.16 | 5.21 | 5.08 | 5.10 | 00:00:00 | | 2008-04-18 | 137,800 | 5.09 | 5.15 | 5.04 | 5.15 | 00:00:00 | | 2008-04-21 | 131,000 | 5.12 | 5.12 | 4.92 | 5.00 | 00:00:00 | | 2008-04-22 | 117,900 | 5.00 | 5.08 | 4.90 | 4.94 | 00:00:00 | | 2008-04-23 | 71,000 | 4.98 | 4.98 | 4.88 | 4.92 | 00:00:00 | | 2008-04-24 | 94,600 | 4.90 | 4.91 | 4.83 | 4.87 | 00:00:00 | | 2008-04-25 | 87,500 | 4.85 | 4.87 | 4.77 | 4.87 | 00:00:00 | | 2008-04-28 | 91,900 | 4.99 | 5.01 | 4.82 | 4.92 | 00:00:00 | | 2008-04-29 | 176,100 | 4.98 | 4.98 | 4.62 | 4.69 | 00:00:00 | | 2008-04-30 | 167,700 | 4.66 | 4.82 | 4.41 | 4.66 | 00:00:00 | | 2008-05-01 | 198,800 | 4.78 | 4.78 | 4.42 | 4.50 | 00:00:00 | | 2008-05-02 | 101,800 | 4.46 | 4.71 | 4.45 | 4.65 | 00:00:00 | | 2008-05-05 | 182,100 | 4.71 | 4.86 | 4.63 | 4.75 | 00:00:00 | | 2008-05-06 | 172,000 | 4.77 | 4.92 | 4.71 | 4.75 | 00:00:00 | | 2008-05-07 | 120,100 | 4.75 | 4.80 | 4.69 | 4.72 | 00:00:00 | | 2008-05-08 | 117,100 | 4.76 | 4.98 | 4.65 | 4.94 | 00:00:00 | | 2008-05-09 | 118,500 | 4.98 | 5.15 | 4.82 | 5.08 | 00:00:00 | | 2008-05-12 | 124,600 | 5.14 | 5.23 | 5.00 | 5.12 | 00:00:00 | | 2008-05-13 | 93,800 | 5.04 | 5.19 | 5.04 | 5.17 | 00:00:00 | | 2008-05-14 | 81,100 | 5.17 | 5.25 | 5.10 | 5.23 | 00:00:00 | | 2008-05-15 | 108,900 | 5.41 | 5.45 | 5.25 | 5.41 | 00:00:00 | | 2008-05-16 | 151,600 | 5.49 | 5.53 | 5.45 | 5.48 | 00:00:00 | | 2008-05-19 | 174,500 | 5.51 | 5.94 | 5.50 | 5.84 | 00:00:00 | | 2008-05-20 | 156,300 | 5.81 | 5.93 | 5.67 | 5.70 | 00:00:00 | | 2008-05-21 | 133,700 | 5.79 | 5.85 | 5.70 | 5.74 | 00:00:00 | | 2008-05-22 | 203,600 | 5.80 | 5.94 | 5.77 | 5.89 | 00:00:00 | | 2008-05-23 | 176,200 | 6.01 | 6.02 | 5.76 | 5.82 | 00:00:00 | | 2008-05-27 | 143,300 | 5.90 | 5.90 | 5.69 | 5.74 | 00:00:00 | | 2008-05-28 | 195,700 | 5.71 | 5.92 | 5.70 | 5.92 | 00:00:00 | | 2008-05-29 | 137,200 | 5.96 | 5.97 | 5.87 | 5.89 | 00:00:00 | | 2008-05-30 | 193,200 | 5.93 | 5.97 | 5.89 | 5.94 | 00:00:00 | | 2008-06-02 | 95,600 | 5.99 | 6.00 | 5.80 | 5.85 | 00:00:00 | | 2008-06-03 | 54,300 | 5.91 | 5.91 | 5.77 | 5.79 | 00:00:00 | | 2008-06-04 | 170,900 | 5.90 | 5.90 | 5.70 | 5.72 | 00:00:00 | | 2008-06-05 | 104,400 | 5.73 | 5.77 | 5.63 | 5.68 | 00:00:00 | | 2008-06-06 | 79,000 | 5.71 | 5.92 | 5.70 | 5.78 | 00:00:00 | | 2008-06-09 | 107,100 | 5.90 | 5.90 | 5.55 | 5.55 | 00:00:00 | | 2008-06-10 | 122,800 | 5.56 | 5.56 | 5.50 | 5.51 | 00:00:00 | | 2008-06-11 | 94,200 | 5.56 | 5.58 | 5.49 | 5.51 | 00:00:00 | | 2008-06-12 | 108,000 | 5.84 | 5.84 | 5.52 | 5.55 | 00:00:00 | | 2008-06-13 | 63,600 | 5.77 | 5.77 | 5.60 | 5.66 | 00:00:00 | | 2008-06-16 | 116,400 | 5.94 | 5.94 | 5.65 | 5.75 | 00:00:00 | | 2008-06-17 | 71,200 | 5.87 | 5.87 | 5.63 | 5.68 | 00:00:00 | | 2008-06-18 | 26,200 | 5.61 | 5.66 | 5.60 | 5.62 | 00:00:00 | | 2008-06-19 | 69,900 | 5.68 | 5.68 | 5.57 | 5.57 | 00:00:00 | | 2008-06-20 | 87,600 | 5.57 | 5.65 | 5.51 | 5.52 | 00:00:00 | | 2008-06-23 | 90,900 | 5.50 | 5.65 | 5.50 | 5.65 | 00:00:00 | | 2008-06-24 | 43,600 | 5.58 | 5.65 | 5.55 | 5.57 | 00:00:00 | | 2008-06-25 | 134,300 | 5.58 | 5.60 | 5.50 | 5.51 | 00:00:00 | | 2008-06-26 | 120,700 | 5.53 | 5.53 | 5.26 | 5.40 | 00:00:00 | | 2008-06-27 | 100,900 | 5.39 | 5.39 | 5.16 | 5.34 | 00:00:00 | | 2008-06-30 | 99,000 | 5.40 | 5.40 | 5.18 | 5.28 | 00:00:00 | | 2008-07-01 | 75,700 | 5.32 | 5.32 | 5.15 | 5.22 | 00:00:00 | | 2008-07-02 | 59,100 | 5.21 | 5.33 | 5.21 | 5.27 | 00:00:00 | | 2008-07-03 | 56,300 | 5.35 | 5.35 | 5.10 | 5.10 | 00:00:00 | | 2008-07-07 | 109,400 | 5.07 | 5.25 | 5.02 | 5.02 | 00:00:00 | | 2008-07-08 | 138,100 | 5.02 | 5.02 | 4.70 | 4.82 | 00:00:00 | | 2008-07-09 | 69,400 | 4.85 | 4.98 | 4.80 | 4.92 | 00:00:00 | | 2008-07-10 | 69,600 | 4.97 | 5.00 | 4.82 | 4.88 | 00:00:00 | | 2008-07-11 | 114,500 | 4.88 | 5.12 | 4.73 | 5.09 | 00:00:00 | | 2008-07-14 | 65,900 | 5.05 | 5.10 | 4.96 | 5.08 | 00:00:00 | | 2008-07-15 | 130,000 | 5.02 | 5.20 | 4.82 | 4.82 | 00:00:00 | | 2008-07-16 | 55,400 | 4.83 | 4.83 | 4.66 | 4.76 | 00:00:00 | | 2008-07-17 | 122,100 | 4.84 | 4.84 | 4.55 | 4.60 | 00:00:00 | | 2008-07-18 | 66,200 | 4.56 | 4.75 | 4.53 | 4.65 | 00:00:00 | | 2008-07-21 | 147,600 | 4.65 | 4.72 | 4.41 | 4.66 | 00:00:00 | | 2008-07-22 | 58,800 | 4.71 | 4.81 | 4.61 | 4.61 | 00:00:00 | | 2008-07-23 | 75,200 | 4.71 | 4.73 | 4.49 | 4.49 | 00:00:00 | | 2008-07-24 | 82,500 | 4.42 | 4.70 | 4.41 | 4.63 | 00:00:00 | | 2008-07-25 | 86,800 | 4.72 | 4.75 | 4.44 | 4.48 | 00:00:00 | | 2008-07-28 | 66,500 | 4.50 | 4.60 | 4.44 | 4.60 | 00:00:00 | | 2008-07-29 | 38,800 | 4.67 | 4.67 | 4.51 | 4.55 | 00:00:00 | | 2008-07-30 | 68,600 | 4.59 | 4.66 | 4.56 | 4.63 | 00:00:00 | | 2008-07-31 | 93,100 | 4.67 | 4.86 | 4.65 | 4.67 | 00:00:00 | | 2008-08-01 | 59,700 | 4.67 | 4.68 | 4.59 | 4.59 | 00:00:00 | | 2008-08-04 | 82,400 | 4.55 | 4.69 | 4.55 | 4.59 | 00:00:00 | | 2008-08-05 | 178,800 | 4.60 | 4.60 | 4.17 | 4.25 | 00:00:00 | | 2008-08-06 | 138,300 | 4.22 | 4.26 | 4.06 | 4.09 | 00:00:00 | | 2008-08-07 | 83,600 | 4.19 | 4.19 | 4.06 | 4.14 | 00:00:00 | | 2008-08-08 | 50,900 | 4.14 | 4.26 | 4.14 | 4.15 | 00:00:00 | | 2008-08-11 | 303,900 | 4.14 | 4.14 | 3.56 | 3.71 | 00:00:00 | | 2008-08-12 | 185,600 | 3.56 | 3.75 | 3.50 | 3.57 | 00:00:00 | | 2008-08-13 | 183,400 | 3.45 | 3.61 | 3.42 | 3.55 | 00:00:00 | | 2008-08-14 | 79,700 | 3.55 | 3.64 | 3.45 | 3.45 | 00:00:00 | | 2008-08-15 | 247,100 | 3.45 | 3.49 | 3.14 | 3.20 | 00:00:00 | | 2008-08-18 | 118,900 | 3.14 | 3.24 | 3.14 | 3.17 | 00:00:00 | | 2008-08-19 | 134,900 | 3.25 | 3.27 | 3.08 | 3.25 | 00:00:00 | | 2008-08-20 | 141,800 | 3.19 | 3.29 | 3.15 | 3.23 | 00:00:00 | | 2008-08-21 | 112,800 | 3.28 | 3.34 | 3.27 | 3.32 | 00:00:00 | | 2008-08-22 | 134,100 | 3.32 | 3.33 | 3.18 | 3.19 | 00:00:00 | | 2008-08-25 | 61,500 | 3.18 | 3.25 | 3.14 | 3.19 | 00:00:00 | | 2008-08-26 | 72,400 | 3.23 | 3.26 | 3.15 | 3.15 | 00:00:00 | | 2008-08-27 | 81,200 | 3.22 | 3.25 | 3.16 | 3.19 | 00:00:00 | | 2008-08-28 | 54,800 | 3.20 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2008-08-29 | 66,300 | 3.19 | 3.25 | 3.17 | 3.20 | 00:00:00 | | 2008-09-02 | 89,600 | 3.06 | 3.18 | 3.05 | 3.05 | 00:00:00 | | 2008-09-03 | 75,200 | 3.06 | 3.19 | 3.06 | 3.16 | 00:00:00 | | 2008-09-04 | 92,400 | 3.10 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2008-09-05 | 230,100 | 3.15 | 3.21 | 2.97 | 3.05 | 00:00:00 | | 2008-09-08 | 148,700 | 3.01 | 3.24 | 3.01 | 3.17 | 00:00:00 | | 2008-09-09 | 273,400 | 3.18 | 3.21 | 2.79 | 2.79 | 00:00:00 | | 2008-09-10 | 298,000 | 2.85 | 2.99 | 2.73 | 2.96 | 00:00:00 | | 2008-09-11 | 248,600 | 2.90 | 3.04 | 2.82 | 2.91 | 00:00:00 | | 2008-09-12 | 418,400 | 2.95 | 3.18 | 2.95 | 3.09 | 00:00:00 | | 2008-09-15 | 196,600 | 2.91 | 3.12 | 2.85 | 2.85 | 00:00:00 | | 2008-09-16 | 249,800 | 2.90 | 3.03 | 2.75 | 2.84 | 00:00:00 | | 2008-09-17 | 318,700 | 2.95 | 3.19 | 2.95 | 3.16 | 00:00:00 | | 2008-09-18 | 281,600 | 3.20 | 3.56 | 3.17 | 3.47 | 00:00:00 | | 2008-09-19 | 275,200 | 3.65 | 4.09 | 3.10 | 3.15 | 00:00:00 | | 2008-09-22 | 168,800 | 3.17 | 3.40 | 3.10 | 3.21 | 00:00:00 | | 2008-09-23 | 160,500 | 3.15 | 3.48 | 3.15 | 3.25 | 00:00:00 | | 2008-09-24 | 99,600 | 3.35 | 3.50 | 3.26 | 3.50 | 00:00:00 | | 2008-09-25 | 109,400 | 3.57 | 3.61 | 3.17 | 3.22 | 00:00:00 | | 2008-09-26 | 94,900 | 3.16 | 3.22 | 3.08 | 3.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
