|
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 | 2006-05-05 | 58,800 | 1.45 | 1.48 | 1.42 | 1.46 | 00:00:00 | 2006-05-08 | 141,900 | 1.43 | 1.47 | 1.38 | 1.41 | 00:00:00 | 2006-05-09 | 179,300 | 1.42 | 1.42 | 1.32 | 1.35 | 00:00:00 | 2006-05-10 | 388,800 | 1.35 | 1.35 | 1.19 | 1.27 | 00:00:00 | 2006-05-11 | 866,500 | 1.25 | 1.34 | 1.16 | 1.34 | 00:00:00 | 2006-05-12 | 173,700 | 1.30 | 1.37 | 1.25 | 1.25 | 00:00:00 | 2006-05-15 | 495,600 | 1.21 | 1.25 | 1.10 | 1.15 | 00:00:00 | 2006-05-16 | 239,300 | 1.15 | 1.15 | 1.07 | 1.10 | 00:00:00 | 2006-05-17 | 290,000 | 1.10 | 1.18 | 1.07 | 1.08 | 00:00:00 | 2006-05-18 | 160,300 | 1.06 | 1.07 | 0.98 | 1.05 | 00:00:00 | 2006-05-19 | 251,600 | 1.00 | 1.00 | 0.93 | 1.00 | 00:00:00 | 2006-05-23 | 245,000 | 0.97 | 1.09 | 0.97 | 1.09 | 00:00:00 | 2006-05-24 | 148,800 | 1.02 | 1.06 | 1.02 | 1.03 | 00:00:00 | 2006-05-25 | 278,900 | 1.06 | 1.19 | 1.06 | 1.15 | 00:00:00 | 2006-05-26 | 260,800 | 1.20 | 1.30 | 1.16 | 1.25 | 00:00:00 | 2006-05-29 | 238,500 | 1.33 | 1.35 | 1.27 | 1.30 | 00:00:00 | 2006-05-30 | 476,700 | 1.29 | 1.31 | 1.25 | 1.25 | 00:00:00 | 2006-05-31 | 282,600 | 1.16 | 1.24 | 1.16 | 1.24 | 00:00:00 | 2006-06-01 | 170,000 | 1.20 | 1.30 | 1.20 | 1.27 | 00:00:00 | 2006-06-02 | 261,200 | 1.27 | 1.32 | 1.27 | 1.31 | 00:00:00 | 2006-06-05 | 113,900 | 1.33 | 1.35 | 1.22 | 1.28 | 00:00:00 | 2006-06-06 | 147,000 | 1.30 | 1.30 | 1.18 | 1.20 | 00:00:00 | 2006-06-07 | 100,500 | 1.15 | 1.20 | 1.09 | 1.10 | 00:00:00 | 2006-06-08 | 191,300 | 1.10 | 1.20 | 1.05 | 1.19 | 00:00:00 | 2006-06-09 | 325,500 | 1.30 | 1.37 | 1.25 | 1.25 | 00:00:00 | 2006-06-12 | 199,100 | 1.26 | 1.26 | 1.10 | 1.15 | 00:00:00 | 2006-06-13 | 274,500 | 1.10 | 1.10 | 1.01 | 1.03 | 00:00:00 | 2006-06-14 | 117,600 | 1.08 | 1.16 | 1.02 | 1.06 | 00:00:00 | 2006-06-15 | 304,900 | 1.15 | 1.24 | 1.15 | 1.22 | 00:00:00 | 2006-06-16 | 49,600 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | 2006-06-19 | 10,600 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2006-06-20 | 12,300 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2006-06-21 | 20,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | 2006-06-22 | 134,300 | 1.17 | 1.24 | 1.15 | 1.21 | 00:00:00 | 2006-06-23 | 70,500 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2006-06-26 | 145,700 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | 2006-06-27 | 67,200 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2006-06-28 | 16,800 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2006-06-29 | 101,400 | 1.11 | 1.17 | 1.11 | 1.17 | 00:00:00 | 2006-06-30 | 37,400 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2006-07-04 | 17,000 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | 2006-07-05 | 44,900 | 1.15 | 1.16 | 1.10 | 1.15 | 00:00:00 | 2006-07-06 | 100,100 | 1.15 | 1.21 | 1.15 | 1.21 | 00:00:00 | 2006-07-07 | 63,800 | 1.18 | 1.21 | 1.16 | 1.16 | 00:00:00 | 2006-07-10 | 83,500 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2006-07-11 | 49,200 | 1.13 | 1.20 | 1.13 | 1.19 | 00:00:00 | 2006-07-12 | 51,600 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | 2006-07-13 | 30,500 | 1.17 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2006-07-14 | 24,100 | 1.18 | 1.21 | 1.17 | 1.20 | 00:00:00 | 2006-07-17 | 125,800 | 1.17 | 1.19 | 1.15 | 1.16 | 00:00:00 | 2006-07-18 | 31,500 | 1.14 | 1.19 | 1.13 | 1.17 | 00:00:00 | 2006-07-19 | 74,000 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | 2006-07-20 | 93,400 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | 2006-07-21 | 118,200 | 1.11 | 1.11 | 1.07 | 1.10 | 00:00:00 | 2006-07-24 | 136,900 | 1.08 | 1.15 | 1.04 | 1.15 | 00:00:00 | 2006-07-25 | 55,600 | 1.14 | 1.17 | 1.12 | 1.12 | 00:00:00 | 2006-07-26 | 48,700 | 1.10 | 1.14 | 1.07 | 1.14 | 00:00:00 | 2006-07-27 | 62,000 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | 2006-07-28 | 23,000 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | 2006-07-31 | 137,300 | 1.09 | 1.22 | 1.07 | 1.19 | 00:00:00 | 2006-08-01 | 35,700 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2006-08-02 | 27,500 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2006-08-03 | 41,900 | 1.19 | 1.22 | 1.17 | 1.18 | 00:00:00 | 2006-08-04 | 69,400 | 1.20 | 1.21 | 1.12 | 1.12 | 00:00:00 | 2006-08-08 | 94,100 | 1.15 | 1.19 | 1.13 | 1.16 | 00:00:00 | 2006-08-09 | 69,500 | 1.15 | 1.16 | 1.12 | 1.12 | 00:00:00 | 2006-08-10 | 44,400 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2006-08-11 | 138,000 | 1.10 | 1.18 | 1.09 | 1.14 | 00:00:00 | 2006-08-14 | 48,000 | 1.17 | 1.17 | 1.08 | 1.10 | 00:00:00 | 2006-08-15 | 13,500 | 1.11 | 1.11 | 1.05 | 1.05 | 00:00:00 | 2006-08-16 | 13,500 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | 2006-08-17 | 114,700 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | 2006-08-18 | 178,400 | 1.05 | 1.06 | 1.02 | 1.05 | 00:00:00 | 2006-08-21 | 25,900 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | 2006-08-22 | 68,700 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2006-08-23 | 150,500 | 1.01 | 1.05 | 0.96 | 1.05 | 00:00:00 | 2006-08-24 | 123,900 | 1.01 | 1.03 | 0.99 | 0.99 | 00:00:00 | 2006-08-25 | 211,100 | 0.98 | 1.06 | 0.98 | 1.03 | 00:00:00 | 2006-08-28 | 105,700 | 1.05 | 1.05 | 0.96 | 1.00 | 00:00:00 | 2006-08-29 | 97,800 | 1.04 | 1.04 | 0.94 | 0.99 | 00:00:00 | 2006-08-30 | 64,600 | 0.99 | 0.99 | 0.93 | 0.95 | 00:00:00 | 2006-08-31 | 100,100 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2006-09-01 | 41,000 | 0.98 | 0.98 | 0.94 | 0.97 | 00:00:00 | 2006-09-05 | 184,400 | 0.96 | 1.00 | 0.94 | 0.99 | 00:00:00 | 2006-09-06 | 240,400 | 0.96 | 1.01 | 0.96 | 1.00 | 00:00:00 | 2006-09-07 | 218,100 | 0.99 | 1.00 | 0.94 | 0.95 | 00:00:00 | 2006-09-08 | 349,000 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2006-09-11 | 284,000 | 0.90 | 0.90 | 0.81 | 0.87 | 00:00:00 | 2006-09-12 | 97,000 | 0.88 | 0.90 | 0.83 | 0.83 | 00:00:00 | 2006-09-13 | 206,700 | 0.83 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2006-09-14 | 43,000 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2006-09-15 | 148,500 | 0.83 | 0.85 | 0.79 | 0.83 | 00:00:00 | 2006-09-18 | 86,600 | 0.85 | 0.86 | 0.82 | 0.86 | 00:00:00 | 2006-09-19 | 29,300 | 0.86 | 0.86 | 0.80 | 0.81 | 00:00:00 | 2006-09-20 | 105,800 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2006-09-21 | 31,000 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2006-09-22 | 53,600 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2006-09-25 | 70,000 | 0.80 | 0.84 | 0.77 | 0.80 | 00:00:00 | 2006-09-26 | 88,100 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2006-09-27 | 54,000 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | 2006-09-28 | 149,200 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | 2006-09-29 | 73,700 | 0.80 | 0.85 | 0.78 | 0.80 | 00:00:00 | 2006-10-02 | 33,900 | 0.81 | 0.87 | 0.80 | 0.81 | 00:00:00 | 2006-10-03 | 154,800 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2006-10-04 | 163,500 | 0.78 | 0.79 | 0.72 | 0.79 | 00:00:00 | 2006-10-05 | 36,500 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2006-10-06 | 15,000 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2006-10-10 | 199,000 | 0.75 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2006-10-11 | 82,100 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2006-10-12 | 47,700 | 0.76 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2006-10-13 | 30,700 | 0.75 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2006-10-16 | 110,200 | 0.75 | 0.75 | 0.69 | 0.73 | 00:00:00 | 2006-10-17 | 74,500 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2006-10-18 | 126,900 | 0.75 | 0.88 | 0.74 | 0.88 | 00:00:00 | 2006-10-19 | 20,400 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2006-10-20 | 35,000 | 0.80 | 0.81 | 0.74 | 0.81 | 00:00:00 | 2006-10-23 | 35,000 | 0.74 | 0.79 | 0.74 | 0.76 | 00:00:00 | 2006-10-24 | 25,300 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | 2006-10-25 | 10,300 | 0.79 | 0.79 | 0.74 | 0.79 | 00:00:00 | 2006-10-26 | 39,600 | 0.79 | 0.83 | 0.75 | 0.75 | 00:00:00 | 2006-10-27 | 156,300 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|