|
ROYAL STANDARD - [Ticker: RSM.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | 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 | RSM.V quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-20 | 28,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | 2000-01-21 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-01-25 | 200,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-01-27 | 15,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2000-02-03 | 25,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2000-02-04 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-02-08 | 16,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-02-09 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-02-10 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-02-14 | 105,000 | 0.11 | 0.11 | 0.07 | 0.07 | 00:00:00 | 2000-02-15 | 48,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-02-16 | 1,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-02-17 | 22,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2000-02-18 | 82,200 | 0.16 | 0.16 | 0.12 | 0.14 | 00:00:00 | 2000-02-21 | 2,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-02-22 | 44,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2000-02-25 | 114,000 | 0.11 | 0.16 | 0.10 | 0.16 | 00:00:00 | 2000-02-28 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-02-29 | 33,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-03-02 | 21,500 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2000-03-03 | 4,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-03-07 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-03-08 | 77,600 | 0.17 | 0.28 | 0.17 | 0.28 | 00:00:00 | 2000-03-09 | 16,000 | 0.35 | 0.35 | 0.20 | 0.20 | 00:00:00 | 2000-03-10 | 12,500 | 0.20 | 0.35 | 0.20 | 0.35 | 00:00:00 | 2000-03-13 | 7,000 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2000-03-14 | 8,500 | 0.34 | 0.34 | 0.25 | 0.25 | 00:00:00 | 2000-03-15 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-03-16 | 5,000 | 0.22 | 0.30 | 0.22 | 0.30 | 00:00:00 | 2000-03-17 | 1,000 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | 2000-03-20 | 25,500 | 0.30 | 0.30 | 0.22 | 0.30 | 00:00:00 | 2000-03-22 | 2,222,800 | 0.25 | 0.38 | 0.25 | 0.32 | 00:00:00 | 2000-03-23 | 6,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-03-24 | 155,000 | 0.32 | 0.39 | 0.30 | 0.39 | 00:00:00 | 2000-04-03 | 44,200 | 36.00 | 36.00 | 30.00 | 35.00 | 00:00:00 | 2000-04-04 | 40,500 | 35.00 | 35.00 | 27.00 | 29.00 | 00:00:00 | 2000-04-05 | 19,500 | 29.00 | 29.00 | 23.00 | 23.00 | 00:00:00 | 2000-04-06 | 24,900 | 25.00 | 29.00 | 25.00 | 29.00 | 00:00:00 | 2000-04-07 | 16,300 | 29.00 | 30.00 | 29.00 | 30.00 | 00:00:00 | 2000-04-10 | 23,400 | 30.00 | 30.00 | 25.00 | 29.00 | 00:00:00 | 2000-04-11 | 18,000 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2000-04-12 | 8,000 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2000-04-13 | 45,000 | 22.00 | 22.00 | 18.00 | 19.00 | 00:00:00 | 2000-04-14 | 15,000 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | 2000-04-17 | 5,000 | 21.00 | 24.00 | 21.00 | 24.00 | 00:00:00 | 2000-04-18 | 4,500 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2000-04-19 | 93,400 | 24.00 | 25.00 | 15.00 | 25.00 | 00:00:00 | 2000-04-20 | 2,500 | 25.00 | 27.00 | 25.00 | 27.00 | 00:00:00 | 2000-04-24 | 10,000 | 34.00 | 34.00 | 29.00 | 29.00 | 00:00:00 | 2000-04-25 | 12,500 | 20.00 | 25.00 | 20.00 | 25.00 | 00:00:00 | 2000-04-26 | 4,000 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | 2000-04-27 | 1,800 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2000-04-28 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2000-05-01 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2000-05-02 | 5,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-03 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-04 | 43,100 | 20.00 | 25.00 | 20.00 | 23.00 | 00:00:00 | 2000-05-05 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2000-05-08 | 500 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | 2000-05-09 | 36,700 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-10 | 5,500 | 20.00 | 25.00 | 20.00 | 25.00 | 00:00:00 | 2000-05-11 | 2,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-12 | 28,000 | 20.00 | 25.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-15 | 1,000 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-05-16 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-05-17 | 16,500 | 17.00 | 20.00 | 17.00 | 20.00 | 00:00:00 | 2000-05-18 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-19 | 5,500 | 20.00 | 22.00 | 20.00 | 22.00 | 00:00:00 | 2000-05-23 | 500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-24 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-25 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-26 | 1,700 | 20.00 | 23.00 | 20.00 | 23.00 | 00:00:00 | 2000-05-29 | 9,500 | 23.00 | 23.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-30 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-31 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-01 | 20,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-05 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | 2000-06-06 | 500 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-06-07 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-06-08 | 6,000 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-06-12 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-06-13 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-06-14 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-06-15 | 30,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-16 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-19 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-20 | 1,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-06-21 | 3,500 | 17.00 | 20.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-22 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-23 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-26 | 5,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-27 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-28 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-29 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-06-30 | 5,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-07-04 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-07-05 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-07-06 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-07-07 | 12,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-10 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-11 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-12 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-13 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-14 | 48,000 | 20.00 | 20.00 | 15.00 | 15.00 | 00:00:00 | 2000-07-17 | 300 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | 2000-07-18 | 1,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-07-19 | 14,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-07-21 | 4,800 | 18.00 | 18.00 | 12.00 | 12.00 | 00:00:00 | 2000-07-24 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | 2000-07-25 | 1,800 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-07-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-07-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-07-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-07-31 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-01 | 1,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-02 | 6,000 | 20.00 | 22.00 | 20.00 | 22.00 | 00:00:00 | 2000-08-03 | 500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-08 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|