|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-14 | 63,000 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-11-15 | 109,900 | 0.77 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2005-11-16 | 158,200 | 0.78 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2005-11-17 | 137,000 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2005-11-18 | 42,800 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2005-11-21 | 100,000 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2005-11-22 | 122,000 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2005-11-23 | 43,800 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2005-11-24 | 69,500 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2005-11-25 | 34,000 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2005-11-28 | 305,800 | 0.80 | 0.87 | 0.78 | 0.87 | 00:00:00 | | 2005-11-29 | 418,600 | 0.87 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2005-11-30 | 296,700 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2005-12-01 | 473,800 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2005-12-02 | 148,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-12-05 | 198,000 | 0.90 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2005-12-06 | 54,800 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-12-07 | 178,300 | 0.86 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2005-12-08 | 105,900 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2005-12-09 | 585,900 | 0.88 | 0.95 | 0.87 | 0.92 | 00:00:00 | | 2005-12-12 | 700,700 | 0.95 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2005-12-13 | 299,100 | 0.95 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2005-12-14 | 61,500 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2005-12-15 | 236,300 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2005-12-16 | 94,000 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2005-12-19 | 78,800 | 0.88 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2005-12-20 | 177,700 | 0.87 | 0.87 | 0.79 | 0.82 | 00:00:00 | | 2005-12-21 | 88,100 | 0.84 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2005-12-22 | 151,500 | 0.80 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2005-12-23 | 64,100 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2005-12-28 | 111,400 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2005-12-29 | 17,500 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2005-12-30 | 33,200 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2006-01-03 | 473,800 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2006-01-04 | 105,700 | 0.87 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-01-05 | 81,000 | 0.85 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2006-01-06 | 200,500 | 0.88 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2006-01-09 | 184,200 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2006-01-10 | 223,900 | 0.90 | 0.91 | 0.84 | 0.88 | 00:00:00 | | 2006-01-11 | 69,800 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-01-12 | 115,500 | 0.87 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2006-01-13 | 294,400 | 0.86 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-01-16 | 117,000 | 0.87 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2006-01-17 | 321,000 | 0.92 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2006-01-18 | 226,400 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2006-01-19 | 201,800 | 0.86 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2006-01-20 | 1,196,800 | 0.95 | 1.10 | 0.95 | 1.02 | 00:00:00 | | 2006-01-23 | 367,500 | 1.02 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2006-01-24 | 214,400 | 1.01 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2006-01-25 | 148,100 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2006-01-26 | 101,900 | 0.95 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2006-01-27 | 295,000 | 0.98 | 1.02 | 0.96 | 0.98 | 00:00:00 | | 2006-01-30 | 232,200 | 0.98 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2006-01-31 | 412,000 | 1.01 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2006-02-01 | 116,900 | 0.98 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2006-02-02 | 215,200 | 0.95 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2006-02-03 | 45,600 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2006-02-06 | 214,300 | 0.92 | 0.97 | 0.90 | 0.96 | 00:00:00 | | 2006-02-07 | 201,800 | 0.97 | 0.97 | 0.88 | 0.90 | 00:00:00 | | 2006-02-08 | 48,500 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-02-09 | 115,900 | 0.86 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2006-02-10 | 91,700 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2006-02-13 | 109,100 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2006-02-14 | 361,000 | 0.88 | 0.93 | 0.84 | 0.93 | 00:00:00 | | 2006-02-15 | 153,100 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2006-02-16 | 101,400 | 0.90 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2006-02-17 | 271,000 | 0.92 | 1.00 | 0.88 | 0.97 | 00:00:00 | | 2006-02-20 | 94,500 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2006-02-21 | 295,900 | 0.99 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2006-02-22 | 198,600 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2006-02-23 | 133,000 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2006-02-24 | 289,200 | 0.92 | 1.06 | 0.92 | 1.06 | 00:00:00 | | 2006-02-27 | 289,900 | 1.04 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2006-02-28 | 218,500 | 1.02 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2006-03-01 | 89,300 | 1.05 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2006-03-02 | 418,700 | 1.03 | 1.12 | 1.03 | 1.06 | 00:00:00 | | 2006-03-03 | 101,800 | 1.09 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2006-03-06 | 231,000 | 1.09 | 1.13 | 1.00 | 1.05 | 00:00:00 | | 2006-03-07 | 143,700 | 1.03 | 1.09 | 1.00 | 1.05 | 00:00:00 | | 2006-03-08 | 306,800 | 1.02 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2006-03-09 | 165,700 | 1.20 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2006-03-10 | 237,300 | 1.14 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2006-03-13 | 106,300 | 1.14 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2006-03-14 | 235,600 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2006-03-15 | 168,600 | 1.14 | 1.14 | 1.04 | 1.11 | 00:00:00 | | 2006-03-16 | 165,900 | 1.12 | 1.12 | 1.04 | 1.10 | 00:00:00 | | 2006-03-17 | 106,300 | 1.11 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2006-03-20 | 582,400 | 1.21 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2006-03-21 | 216,700 | 1.16 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2006-03-22 | 156,000 | 1.12 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2006-03-23 | 155,300 | 1.12 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2006-03-24 | 174,000 | 1.16 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2006-03-27 | 1,444,000 | 1.20 | 1.45 | 1.17 | 1.39 | 00:00:00 | | 2006-03-28 | 481,400 | 1.39 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2006-03-29 | 380,700 | 1.34 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2006-03-30 | 539,700 | 1.35 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2006-03-31 | 157,100 | 1.39 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2006-04-03 | 198,000 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2006-04-04 | 239,200 | 1.36 | 1.36 | 1.31 | 1.34 | 00:00:00 | | 2006-04-05 | 541,600 | 1.38 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2006-04-06 | 750,100 | 1.37 | 1.53 | 1.37 | 1.53 | 00:00:00 | | 2006-04-07 | 1,269,700 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2006-04-10 | 992,000 | 1.55 | 1.58 | 1.28 | 1.35 | 00:00:00 | | 2006-04-11 | 1,940,700 | 1.34 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2006-04-12 | 518,500 | 1.36 | 1.49 | 1.35 | 1.46 | 00:00:00 | | 2006-04-13 | 606,500 | 1.46 | 1.56 | 1.44 | 1.53 | 00:00:00 | | 2006-04-17 | 939,300 | 1.56 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2006-04-18 | 296,800 | 1.60 | 1.62 | 1.49 | 1.50 | 00:00:00 | | 2006-04-19 | 684,900 | 1.55 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2006-04-20 | 400,300 | 1.55 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2006-04-21 | 395,900 | 1.50 | 1.53 | 1.45 | 1.47 | 00:00:00 | | 2006-04-24 | 185,400 | 1.46 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2006-04-25 | 214,400 | 1.58 | 1.58 | 1.47 | 1.49 | 00:00:00 | | 2006-04-26 | 102,200 | 1.54 | 1.54 | 1.45 | 1.45 | 00:00:00 | | 2006-04-27 | 122,100 | 1.45 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2006-04-28 | 84,200 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2006-05-01 | 186,600 | 1.50 | 1.50 | 1.36 | 1.44 | 00:00:00 | | 2006-05-02 | 99,400 | 1.42 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2006-05-03 | 244,600 | 1.45 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2006-05-04 | 73,800 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2006-05-05 | 58,800 | 1.45 | 1.48 | 1.42 | 1.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
