|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-25 | 10,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2005-05-26 | 12,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-05-27 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-30 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-31 | 15,000 | 0.39 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2005-06-01 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-06-02 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-06-03 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-06 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-07 | 42,500 | 0.34 | 0.39 | 0.34 | 0.37 | 00:00:00 | | 2005-06-08 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-09 | 67,000 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-06-10 | 36,000 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-06-13 | 93,000 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-06-14 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-15 | 9,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-17 | 12,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-20 | 35,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-06-21 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-06-22 | 38,600 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-06-23 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-24 | 25,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-27 | 5,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-06-28 | 15,400 | 0.32 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2005-06-29 | 51,500 | 0.32 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2005-06-30 | 7,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-07-01 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-07-04 | 252,100 | 0.41 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2005-07-05 | 137,500 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2005-07-06 | 331,500 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-07-07 | 80,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-07-08 | 51,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-07-11 | 44,500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-12 | 77,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2005-07-13 | 12,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-07-14 | 45,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-07-15 | 123,900 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-07-18 | 305,000 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-07-19 | 370,500 | 0.45 | 0.55 | 0.45 | 0.48 | 00:00:00 | | 2005-07-20 | 227,300 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2005-07-21 | 91,000 | 0.49 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2005-07-22 | 240,600 | 0.50 | 0.56 | 0.49 | 0.52 | 00:00:00 | | 2005-07-25 | 97,000 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2005-07-26 | 152,800 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2005-07-27 | 1,093,700 | 0.53 | 0.68 | 0.52 | 0.59 | 00:00:00 | | 2005-07-28 | 348,100 | 0.57 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2005-07-29 | 345,000 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-08-02 | 170,000 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2005-08-03 | 254,500 | 0.52 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2005-08-04 | 222,700 | 0.53 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2005-08-05 | 414,000 | 0.52 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2005-08-08 | 211,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2005-08-09 | 123,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-08-10 | 91,300 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2005-08-11 | 366,500 | 0.51 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2005-08-12 | 193,700 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2005-08-15 | 212,500 | 0.63 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2005-08-16 | 130,000 | 0.64 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2005-08-17 | 112,900 | 0.61 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2005-08-18 | 54,500 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2005-08-19 | 141,000 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2005-08-22 | 247,400 | 0.62 | 0.65 | 0.59 | 0.64 | 00:00:00 | | 2005-08-23 | 205,600 | 0.63 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2005-08-24 | 143,800 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-08-25 | 350,000 | 0.60 | 0.66 | 0.59 | 0.65 | 00:00:00 | | 2005-08-26 | 573,000 | 0.67 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2005-08-29 | 221,800 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2005-08-30 | 131,400 | 0.69 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2005-08-31 | 92,000 | 0.66 | 0.67 | 0.62 | 0.66 | 00:00:00 | | 2005-09-01 | 157,800 | 0.66 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2005-09-02 | 153,300 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2005-09-06 | 170,300 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2005-09-07 | 120,500 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2005-09-08 | 249,800 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2005-09-09 | 516,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-09-12 | 178,200 | 0.61 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2005-09-13 | 350,900 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-09-14 | 110,500 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2005-09-15 | 335,500 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2005-09-16 | 1,497,000 | 0.64 | 0.75 | 0.64 | 0.75 | 00:00:00 | | 2005-09-19 | 259,400 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2005-09-20 | 593,800 | 0.71 | 0.71 | 0.65 | 0.67 | 00:00:00 | | 2005-09-21 | 102,300 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2005-09-22 | 181,400 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2005-09-23 | 196,000 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-09-26 | 198,000 | 0.60 | 0.63 | 0.56 | 0.61 | 00:00:00 | | 2005-09-27 | 43,400 | 0.60 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2005-09-28 | 141,800 | 0.58 | 0.64 | 0.58 | 0.62 | 00:00:00 | | 2005-09-29 | 201,500 | 0.61 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2005-09-30 | 652,300 | 0.63 | 0.71 | 0.63 | 0.71 | 00:00:00 | | 2005-10-03 | 620,500 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2005-10-04 | 145,800 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2005-10-05 | 120,200 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2005-10-06 | 404,100 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2005-10-07 | 86,600 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2005-10-11 | 198,900 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2005-10-12 | 197,200 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-10-13 | 155,800 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-10-14 | 163,800 | 0.64 | 0.69 | 0.62 | 0.68 | 00:00:00 | | 2005-10-17 | 163,800 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2005-10-18 | 94,900 | 0.67 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2005-10-19 | 112,500 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2005-10-20 | 171,400 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-10-21 | 157,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2005-10-24 | 207,500 | 0.65 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2005-10-25 | 512,000 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2005-10-26 | 120,000 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-10-27 | 71,000 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2005-10-28 | 94,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-10-31 | 110,800 | 0.63 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2005-11-01 | 56,600 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2005-11-02 | 1,613,700 | 0.67 | 0.81 | 0.67 | 0.81 | 00:00:00 | | 2005-11-03 | 1,769,100 | 0.83 | 0.85 | 0.77 | 0.78 | 00:00:00 | | 2005-11-04 | 1,216,700 | 0.81 | 0.86 | 0.78 | 0.86 | 00:00:00 | | 2005-11-07 | 371,900 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2005-11-08 | 363,000 | 0.83 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2005-11-09 | 269,800 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2005-11-10 | 276,200 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-11-11 | 169,700 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2005-11-14 | 63,000 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
