|
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 | 2004-06-10 | 53,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2004-06-11 | 75,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2004-06-14 | 90,100 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2004-06-15 | 40,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2004-06-16 | 63,300 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2004-06-17 | 129,100 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2004-06-18 | 86,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2004-06-21 | 92,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2004-06-22 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-06-23 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2004-06-24 | 12,100 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2004-06-25 | 9,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2004-06-28 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-06-29 | 21,500 | 0.39 | 0.41 | 0.37 | 0.41 | 00:00:00 | 2004-06-30 | 83,600 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2004-07-02 | 16,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2004-07-05 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2004-07-06 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2004-07-07 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2004-07-08 | 21,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-07-09 | 41,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2004-07-12 | 44,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-07-13 | 12,300 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2004-07-14 | 1,200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-07-15 | 43,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-07-16 | 30,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2004-07-19 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-07-20 | 79,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2004-07-21 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-07-22 | 13,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-07-23 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-07-26 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-07-27 | 175,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-07-28 | 26,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-07-29 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-07-30 | 10,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-08-03 | 10,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2004-08-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-05 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-06 | 68,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2004-08-09 | 20,300 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-08-10 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-08-11 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-08-12 | 6,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-13 | 78,300 | 0.32 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2004-08-16 | 2,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2004-08-17 | 29,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2004-08-18 | 9,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-19 | 21,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-20 | 15,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-08-23 | 14,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-08-24 | 113,200 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2004-08-25 | 91,300 | 0.32 | 0.39 | 0.32 | 0.36 | 00:00:00 | 2004-08-26 | 8,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-08-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-08-30 | 300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-08-31 | 22,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-09-01 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-09-02 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-09-03 | 23,000 | 0.37 | 0.38 | 0.33 | 0.33 | 00:00:00 | 2004-09-07 | 26,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2004-09-08 | 128,500 | 0.31 | 0.36 | 0.29 | 0.34 | 00:00:00 | 2004-09-09 | 24,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-09-10 | 56,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2004-09-13 | 34,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-09-14 | 10,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-09-15 | 25,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-09-16 | 38,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-09-17 | 30,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-09-20 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-09-21 | 87,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-09-22 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-09-23 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-09-24 | 200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-09-27 | 70,800 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-09-28 | 133,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-09-29 | 37,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-09-30 | 113,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-10-01 | 125,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-10-04 | 16,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-10-05 | 69,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-10-06 | 2,332,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2004-10-07 | 66,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2004-10-08 | 10,800 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-10-12 | 10,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-10-13 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-10-14 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-10-15 | 40,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-10-18 | 12,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-10-19 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-10-20 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-10-21 | 2,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-10-22 | 43,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-10-25 | 101,000 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-10-26 | 68,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2004-10-27 | 85,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-10-28 | 50,900 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2004-10-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-11-01 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-11-02 | 25,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-11-03 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-11-04 | 5,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2004-11-05 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-11-08 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-11-09 | 211,500 | 0.32 | 0.32 | 0.27 | 0.27 | 00:00:00 | 2004-11-10 | 28,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-11-11 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-11-12 | 24,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2004-11-15 | 36,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2004-11-16 | 27,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2004-11-17 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-11-18 | 4,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-11-19 | 42,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-11-22 | 49,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2004-11-23 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-11-24 | 2,358,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2004-11-25 | 245,100 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2004-11-26 | 1,118,500 | 0.30 | 0.37 | 0.30 | 0.37 | 00:00:00 | 2004-11-29 | 483,600 | 0.37 | 0.48 | 0.37 | 0.43 | 00:00:00 | 2004-11-30 | 64,500 | 0.42 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2004-12-01 | 53,500 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|