|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-20 | 147,300 | 2.08 | 2.19 | 2.07 | 2.11 | 00:00:00 | | 2009-03-23 | 274,800 | 2.17 | 2.22 | 2.12 | 2.16 | 00:00:00 | | 2009-03-24 | 253,800 | 2.21 | 2.21 | 2.06 | 2.06 | 00:00:00 | | 2009-03-25 | 208,400 | 2.13 | 2.15 | 2.01 | 2.02 | 00:00:00 | | 2009-03-26 | 154,300 | 2.03 | 2.08 | 2.02 | 2.04 | 00:00:00 | | 2009-03-27 | 65,400 | 2.05 | 2.08 | 2.02 | 2.08 | 00:00:00 | | 2009-03-30 | 296,800 | 2.06 | 2.19 | 2.00 | 2.05 | 00:00:00 | | 2009-03-31 | 102,300 | 2.10 | 2.17 | 2.01 | 2.01 | 00:00:00 | | 2009-04-01 | 281,800 | 2.05 | 2.13 | 2.00 | 2.00 | 00:00:00 | | 2009-04-02 | 425,400 | 2.00 | 2.11 | 2.00 | 2.08 | 00:00:00 | | 2009-04-03 | 150,000 | 2.10 | 2.13 | 2.00 | 2.08 | 00:00:00 | | 2009-04-06 | 473,100 | 1.99 | 2.11 | 1.98 | 2.06 | 00:00:00 | | 2009-04-07 | 160,600 | 2.08 | 2.14 | 2.05 | 2.14 | 00:00:00 | | 2009-04-08 | 214,400 | 2.09 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2009-04-09 | 212,900 | 2.12 | 2.24 | 2.10 | 2.24 | 00:00:00 | | 2009-04-13 | 163,300 | 2.30 | 2.40 | 2.25 | 2.35 | 00:00:00 | | 2009-04-14 | 146,700 | 2.34 | 2.40 | 2.18 | 2.23 | 00:00:00 | | 2009-04-15 | 249,300 | 2.21 | 2.22 | 2.16 | 2.19 | 00:00:00 | | 2009-04-16 | 253,400 | 2.19 | 2.19 | 2.05 | 2.08 | 00:00:00 | | 2009-04-17 | 896,700 | 1.91 | 2.09 | 1.90 | 2.09 | 00:00:00 | | 2009-04-20 | 140,100 | 2.01 | 2.07 | 2.01 | 2.04 | 00:00:00 | | 2009-04-21 | 271,700 | 2.10 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2009-04-22 | 174,900 | 2.01 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2009-04-23 | 172,400 | 2.04 | 2.08 | 2.03 | 2.07 | 00:00:00 | | 2009-04-24 | 157,700 | 2.13 | 2.18 | 2.07 | 2.10 | 00:00:00 | | 2009-04-27 | 81,200 | 2.16 | 2.16 | 2.07 | 2.10 | 00:00:00 | | 2009-04-28 | 61,600 | 2.06 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2009-04-29 | 237,600 | 2.05 | 2.26 | 2.05 | 2.25 | 00:00:00 | | 2009-04-30 | 285,900 | 2.21 | 2.47 | 2.21 | 2.47 | 00:00:00 | | 2009-05-01 | 180,500 | 2.47 | 2.60 | 2.38 | 2.53 | 00:00:00 | | 2009-05-04 | 319,900 | 2.53 | 2.92 | 2.47 | 2.77 | 00:00:00 | | 2009-05-05 | 300,200 | 2.91 | 2.96 | 2.78 | 2.80 | 00:00:00 | | 2009-05-06 | 125,800 | 2.80 | 2.89 | 2.74 | 2.74 | 00:00:00 | | 2009-05-07 | 348,600 | 2.80 | 2.96 | 2.64 | 2.64 | 00:00:00 | | 2009-05-08 | 689,800 | 2.65 | 3.24 | 2.65 | 3.02 | 00:00:00 | | 2009-05-11 | 625,100 | 3.02 | 3.07 | 2.94 | 3.04 | 00:00:00 | | 2009-05-12 | 190,300 | 3.14 | 3.14 | 3.00 | 3.05 | 00:00:00 | | 2009-05-13 | 456,700 | 3.10 | 3.10 | 2.66 | 2.72 | 00:00:00 | | 2009-05-14 | 183,600 | 2.72 | 2.97 | 2.72 | 2.97 | 00:00:00 | | 2009-05-15 | 201,500 | 2.97 | 3.12 | 2.85 | 3.01 | 00:00:00 | | 2009-05-18 | 426,300 | 3.05 | 3.39 | 3.00 | 3.30 | 00:00:00 | | 2009-05-19 | 674,600 | 3.31 | 3.61 | 3.25 | 3.61 | 00:00:00 | | 2009-05-20 | 539,600 | 3.63 | 3.69 | 3.40 | 3.43 | 00:00:00 | | 2009-05-21 | 215,400 | 3.51 | 3.51 | 3.26 | 3.33 | 00:00:00 | | 2009-05-22 | 221,200 | 3.33 | 3.57 | 3.33 | 3.57 | 00:00:00 | | 2009-05-26 | 430,100 | 3.50 | 3.57 | 3.42 | 3.57 | 00:00:00 | | 2009-05-27 | 438,100 | 3.58 | 3.74 | 3.40 | 3.42 | 00:00:00 | | 2009-05-28 | 302,100 | 3.49 | 3.70 | 3.46 | 3.60 | 00:00:00 | | 2009-05-29 | 768,000 | 3.69 | 3.80 | 3.65 | 3.78 | 00:00:00 | | 2009-06-01 | 284,400 | 3.92 | 3.93 | 3.70 | 3.75 | 00:00:00 | | 2009-06-02 | 165,900 | 3.75 | 3.77 | 3.65 | 3.72 | 00:00:00 | | 2009-06-03 | 465,300 | 3.65 | 3.67 | 3.34 | 3.39 | 00:00:00 | | 2009-06-04 | 373,600 | 3.40 | 3.57 | 3.37 | 3.56 | 00:00:00 | | 2009-06-05 | 168,800 | 3.56 | 3.60 | 3.42 | 3.51 | 00:00:00 | | 2009-06-08 | 466,900 | 3.41 | 3.57 | 3.25 | 3.51 | 00:00:00 | | 2009-06-09 | 297,000 | 3.60 | 3.63 | 3.52 | 3.58 | 00:00:00 | | 2009-06-10 | 175,100 | 3.70 | 3.75 | 3.59 | 3.70 | 00:00:00 | | 2009-06-11 | 171,900 | 3.76 | 3.84 | 3.62 | 3.77 | 00:00:00 | | 2009-06-12 | 89,100 | 3.71 | 3.78 | 3.60 | 3.65 | 00:00:00 | | 2009-06-15 | 310,600 | 3.55 | 3.65 | 3.40 | 3.43 | 00:00:00 | | 2009-06-16 | 285,500 | 3.50 | 3.50 | 3.33 | 3.36 | 00:00:00 | | 2009-06-17 | 204,100 | 3.35 | 3.44 | 3.25 | 3.41 | 00:00:00 | | 2009-06-18 | 117,400 | 3.35 | 3.42 | 3.32 | 3.35 | 00:00:00 | | 2009-06-19 | 86,400 | 3.35 | 3.45 | 3.33 | 3.37 | 00:00:00 | | 2009-06-22 | 202,700 | 3.33 | 3.40 | 3.25 | 3.28 | 00:00:00 | | 2009-06-23 | 367,100 | 3.30 | 3.43 | 3.28 | 3.40 | 00:00:00 | | 2009-06-24 | 818,300 | 3.30 | 3.30 | 3.07 | 3.12 | 00:00:00 | | 2009-06-25 | 267,100 | 3.12 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2009-06-26 | 159,200 | 3.15 | 3.27 | 3.13 | 3.27 | 00:00:00 | | 2009-06-29 | 112,600 | 3.27 | 3.32 | 3.20 | 3.21 | 00:00:00 | | 2009-06-30 | 143,400 | 3.21 | 3.38 | 3.20 | 3.27 | 00:00:00 | | 2009-07-01 | 140,300 | 3.27 | 3.44 | 3.27 | 3.44 | 00:00:00 | | 2009-07-02 | 230,300 | 3.45 | 3.45 | 3.25 | 3.28 | 00:00:00 | | 2009-07-06 | 191,400 | 3.25 | 3.25 | 3.15 | 3.18 | 00:00:00 | | 2009-07-07 | 171,600 | 3.17 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2009-07-08 | 531,300 | 3.10 | 3.10 | 2.74 | 2.77 | 00:00:00 | | 2009-07-09 | 266,300 | 2.74 | 2.91 | 2.71 | 2.86 | 00:00:00 | | 2009-07-10 | 106,500 | 2.85 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2009-07-13 | 132,700 | 2.89 | 2.89 | 2.76 | 2.83 | 00:00:00 | | 2009-07-14 | 137,100 | 2.92 | 2.95 | 2.85 | 2.89 | 00:00:00 | | 2009-07-15 | 177,500 | 2.92 | 3.13 | 2.92 | 3.10 | 00:00:00 | | 2009-07-16 | 96,200 | 3.15 | 3.15 | 3.05 | 3.14 | 00:00:00 | | 2009-07-17 | 94,200 | 3.09 | 3.23 | 3.09 | 3.23 | 00:00:00 | | 2009-07-20 | 337,400 | 3.25 | 3.58 | 3.24 | 3.39 | 00:00:00 | | 2009-07-21 | 364,900 | 3.59 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2009-07-22 | 172,800 | 3.53 | 3.58 | 3.47 | 3.57 | 00:00:00 | | 2009-07-23 | 198,100 | 3.52 | 3.65 | 3.51 | 3.65 | 00:00:00 | | 2009-07-24 | 136,300 | 3.65 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2009-07-27 | 69,900 | 3.65 | 3.71 | 3.58 | 3.60 | 00:00:00 | | 2009-07-28 | 161,100 | 3.59 | 3.59 | 3.40 | 3.44 | 00:00:00 | | 2009-07-29 | 204,700 | 3.43 | 3.43 | 3.26 | 3.28 | 00:00:00 | | 2009-07-30 | 144,600 | 3.29 | 3.46 | 3.29 | 3.42 | 00:00:00 | | 2009-07-31 | 213,600 | 3.42 | 3.48 | 3.33 | 3.48 | 00:00:00 | | 2009-08-03 | 163,900 | 3.49 | 3.72 | 3.49 | 3.68 | 00:00:00 | | 2009-08-04 | 106,700 | 3.59 | 3.74 | 3.51 | 3.61 | 00:00:00 | | 2009-08-05 | 141,900 | 3.66 | 3.66 | 3.44 | 3.47 | 00:00:00 | | 2009-08-06 | 74,400 | 3.45 | 3.55 | 3.37 | 3.41 | 00:00:00 | | 2009-08-07 | 55,000 | 3.42 | 3.50 | 3.35 | 3.43 | 00:00:00 | | 2009-08-10 | 137,200 | 3.31 | 3.45 | 3.25 | 3.31 | 00:00:00 | | 2009-08-11 | 97,000 | 3.29 | 3.40 | 3.28 | 3.33 | 00:00:00 | | 2009-08-12 | 167,100 | 3.35 | 3.54 | 3.35 | 3.46 | 00:00:00 | | 2009-08-13 | 379,900 | 3.54 | 3.62 | 3.50 | 3.59 | 00:00:00 | | 2009-08-14 | 253,100 | 3.59 | 3.62 | 3.50 | 3.54 | 00:00:00 | | 2009-08-17 | 286,700 | 3.64 | 3.64 | 3.46 | 3.58 | 00:00:00 | | 2009-08-18 | 164,300 | 3.60 | 3.62 | 3.55 | 3.59 | 00:00:00 | | 2009-08-19 | 162,800 | 3.56 | 3.66 | 3.56 | 3.62 | 00:00:00 | | 2009-08-20 | 220,400 | 3.62 | 3.80 | 3.62 | 3.75 | 00:00:00 | | 2009-08-21 | 191,300 | 3.80 | 3.80 | 3.75 | 3.79 | 00:00:00 | | 2009-08-24 | 187,400 | 3.80 | 3.91 | 3.73 | 3.80 | 00:00:00 | | 2009-08-25 | 125,900 | 3.89 | 3.89 | 3.70 | 3.73 | 00:00:00 | | 2009-08-26 | 114,600 | 3.79 | 3.79 | 3.65 | 3.69 | 00:00:00 | | 2009-08-27 | 222,000 | 3.80 | 3.80 | 3.50 | 3.68 | 00:00:00 | | 2009-08-28 | 109,500 | 3.77 | 3.77 | 3.62 | 3.65 | 00:00:00 | | 2009-08-31 | 234,000 | 3.61 | 3.71 | 3.55 | 3.61 | 00:00:00 | | 2009-09-01 | 163,400 | 3.61 | 3.66 | 3.50 | 3.57 | 00:00:00 | | 2009-09-02 | 290,700 | 3.55 | 3.83 | 3.55 | 3.80 | 00:00:00 | | 2009-09-03 | 869,600 | 3.84 | 4.39 | 3.79 | 4.16 | 00:00:00 | | 2009-09-04 | 330,100 | 4.25 | 4.25 | 4.00 | 4.23 | 00:00:00 | | 2009-09-08 | 341,900 | 4.33 | 4.43 | 4.05 | 4.14 | 00:00:00 | | 2009-09-09 | 271,000 | 4.16 | 4.16 | 3.89 | 3.96 | 00:00:00 | | 2009-09-10 | 195,300 | 4.00 | 4.16 | 3.93 | 4.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
