|
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 | 2004-12-01 | 53,500 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2004-12-02 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-12-03 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-12-06 | 20,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2004-12-07 | 28,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-12-08 | 51,500 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-12-09 | 40,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-12-10 | 15,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2004-12-13 | 70,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2004-12-14 | 49,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2004-12-15 | 25,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-12-16 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-12-17 | 20,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-12-20 | 16,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-12-21 | 47,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2004-12-22 | 13,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-12-23 | 45,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-12-24 | 20,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-12-29 | 4,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-12-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-12-31 | 1,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-01-04 | 20,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-01-05 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-01-06 | 90,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-01-07 | 5,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-01-10 | 6,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2005-01-11 | 4,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2005-01-12 | 68,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-01-13 | 100,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-18 | 34,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2005-01-19 | 140,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2005-01-20 | 32,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2005-01-21 | 13,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-01-24 | 85,500 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2005-01-25 | 14,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-01-26 | 1,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-01-27 | 27,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-01-28 | 100,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2005-01-31 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-02-01 | 34,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-02-02 | 55,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-02-03 | 46,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-02-04 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-02-07 | 61,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-02-08 | 1,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-02-09 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-02-10 | 50,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2005-02-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-02-14 | 35,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2005-02-15 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-02-16 | 35,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-02-17 | 23,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-02-18 | 12,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-02-21 | 55,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2005-02-22 | 23,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-02-23 | 54,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-02-24 | 67,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-02-25 | 70,000 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | 2005-02-28 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-03-01 | 61,700 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2005-03-02 | 30,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-03-03 | 30,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-03-04 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-03-07 | 96,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2005-03-08 | 2,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-03-09 | 106,000 | 0.37 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2005-03-10 | 1,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-03-11 | 7,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2005-03-14 | 31,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2005-03-15 | 27,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-03-16 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-03-17 | 52,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2005-03-18 | 82,900 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2005-03-21 | 101,200 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2005-03-22 | 62,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2005-03-23 | 69,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2005-03-24 | 60,000 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2005-03-28 | 36,700 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2005-03-29 | 127,600 | 0.45 | 0.45 | 0.40 | 0.43 | 00:00:00 | 2005-03-30 | 125,500 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2005-03-31 | 59,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2005-04-01 | 36,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2005-04-04 | 79,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2005-04-05 | 16,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-04-06 | 15,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-04-07 | 7,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-04-08 | 46,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-04-11 | 55,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2005-04-12 | 9,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-04-13 | 20,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-04-14 | 19,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-04-15 | 43,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-04-18 | 32,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2005-04-19 | 53,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2005-04-20 | 24,200 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2005-04-21 | 189,600 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | 2005-04-22 | 111,100 | 0.42 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2005-04-25 | 30,100 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-04-26 | 23,500 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2005-04-27 | 14,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-04-28 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-04-29 | 29,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-05-02 | 10,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-05-03 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-05-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-05-05 | 40,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2005-05-06 | 65,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2005-05-09 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-05-10 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-05-11 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-05-12 | 3,600 | 0.31 | 0.37 | 0.31 | 0.31 | 00:00:00 | 2005-05-13 | 19,000 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2005-05-16 | 46,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2005-05-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-05-18 | 29,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2005-05-19 | 7,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-05-20 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-05-24 | 4,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-05-25 | 10,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|