|
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 | 2006-10-27 | 156,300 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2006-10-30 | 131,500 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2006-10-31 | 28,500 | 0.71 | 0.71 | 0.67 | 0.68 | 00:00:00 | 2006-11-01 | 61,700 | 0.69 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2006-11-02 | 226,000 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2006-11-03 | 130,900 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2006-11-06 | 102,300 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2006-11-07 | 1,672,200 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2006-11-08 | 550,200 | 0.65 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2006-11-09 | 373,500 | 0.59 | 0.65 | 0.58 | 0.62 | 00:00:00 | 2006-11-10 | 120,900 | 0.66 | 0.66 | 0.60 | 0.62 | 00:00:00 | 2006-11-13 | 146,500 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | 2006-11-14 | 74,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2006-11-15 | 62,800 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2006-11-16 | 130,300 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2006-11-17 | 81,200 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2006-11-20 | 81,800 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2006-11-21 | 68,900 | 0.52 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2006-11-22 | 97,600 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2006-11-23 | 105,000 | 0.55 | 0.55 | 0.49 | 0.50 | 00:00:00 | 2006-11-24 | 125,200 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2006-11-27 | 137,700 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2006-11-28 | 206,800 | 0.50 | 0.53 | 0.46 | 0.53 | 00:00:00 | 2006-11-29 | 207,000 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2006-11-30 | 211,800 | 0.55 | 0.65 | 0.55 | 0.64 | 00:00:00 | 2006-12-01 | 173,000 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2006-12-04 | 201,500 | 0.64 | 0.69 | 0.61 | 0.68 | 00:00:00 | 2006-12-05 | 246,500 | 0.67 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2006-12-06 | 18,500 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2006-12-07 | 88,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-12-08 | 33,000 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | 2006-12-11 | 214,600 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | 2006-12-12 | 29,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2006-12-13 | 75,200 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2006-12-14 | 172,300 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2006-12-15 | 177,400 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2006-12-18 | 367,700 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2006-12-19 | 25,800 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2006-12-20 | 369,000 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2006-12-21 | 299,500 | 0.51 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2006-12-22 | 177,400 | 0.52 | 0.57 | 0.50 | 0.53 | 00:00:00 | 2006-12-27 | 124,000 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2006-12-28 | 68,700 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2006-12-29 | 78,800 | 0.54 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2007-01-02 | 138,100 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | 2007-01-03 | 52,400 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2007-01-04 | 35,800 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2007-01-05 | 29,500 | 0.60 | 0.61 | 0.54 | 0.54 | 00:00:00 | 2007-01-08 | 9,300 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2007-01-09 | 3,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2007-01-10 | 4,700 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2007-01-11 | 38,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-01-12 | 47,700 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2007-01-15 | 95,000 | 0.56 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2007-01-16 | 13,000 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2007-01-17 | 49,200 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2007-01-18 | 3,400 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2007-01-19 | 32,500 | 0.55 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2007-01-22 | 46,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2007-01-23 | 37,200 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | 2007-01-24 | 77,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-01-25 | 95,500 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2007-01-26 | 129,500 | 0.57 | 0.67 | 0.56 | 0.67 | 00:00:00 | 2007-01-29 | 60,600 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | 2007-01-30 | 54,200 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2007-01-31 | 46,800 | 0.59 | 0.67 | 0.59 | 0.67 | 00:00:00 | 2007-02-01 | 96,500 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2007-02-02 | 34,000 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2007-02-05 | 226,400 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | 2007-02-06 | 141,800 | 0.65 | 0.69 | 0.64 | 0.64 | 00:00:00 | 2007-02-07 | 17,200 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2007-02-08 | 292,600 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2007-02-09 | 225,300 | 0.69 | 0.69 | 0.62 | 0.67 | 00:00:00 | 2007-02-12 | 26,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2007-02-13 | 30,100 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2007-02-14 | 111,100 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2007-02-15 | 176,500 | 0.66 | 0.67 | 0.62 | 0.63 | 00:00:00 | 2007-02-16 | 195,800 | 0.61 | 0.62 | 0.55 | 0.56 | 00:00:00 | 2007-02-19 | 31,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2007-02-20 | 39,600 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2007-02-21 | 75,300 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2007-02-22 | 88,000 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2007-02-23 | 58,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2007-02-26 | 179,000 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2007-02-27 | 587,200 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | 2007-02-28 | 168,400 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | 2007-03-01 | 109,700 | 0.58 | 0.60 | 0.54 | 0.59 | 00:00:00 | 2007-03-02 | 39,500 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2007-03-05 | 182,100 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2007-03-06 | 73,000 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2007-03-07 | 150,600 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2007-03-08 | 174,700 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2007-03-09 | 301,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2007-03-12 | 470,900 | 0.55 | 0.59 | 0.53 | 0.59 | 00:00:00 | 2007-03-13 | 111,800 | 0.61 | 0.61 | 0.57 | 0.58 | 00:00:00 | 2007-03-14 | 118,500 | 0.58 | 0.59 | 0.52 | 0.54 | 00:00:00 | 2007-03-15 | 177,500 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | 2007-03-16 | 181,700 | 0.56 | 0.58 | 0.52 | 0.52 | 00:00:00 | 2007-03-19 | 212,000 | 0.56 | 0.56 | 0.51 | 0.56 | 00:00:00 | 2007-03-20 | 37,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2007-03-21 | 47,200 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-03-22 | 110,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-03-23 | 777,000 | 0.54 | 0.68 | 0.54 | 0.68 | 00:00:00 | 2007-03-26 | 237,100 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2007-03-27 | 113,900 | 0.70 | 0.70 | 0.64 | 0.65 | 00:00:00 | 2007-03-28 | 270,000 | 0.65 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2007-03-29 | 392,200 | 0.66 | 0.73 | 0.66 | 0.71 | 00:00:00 | 2007-03-30 | 276,900 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | 2007-04-02 | 264,600 | 0.72 | 0.80 | 0.72 | 0.76 | 00:00:00 | 2007-04-03 | 282,100 | 0.80 | 0.86 | 0.77 | 0.80 | 00:00:00 | 2007-04-04 | 112,100 | 0.80 | 0.80 | 0.73 | 0.75 | 00:00:00 | 2007-04-05 | 73,500 | 0.71 | 0.75 | 0.71 | 0.72 | 00:00:00 | 2007-04-09 | 100,700 | 0.72 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2007-04-10 | 61,500 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | 2007-04-11 | 153,200 | 0.73 | 0.75 | 0.71 | 0.72 | 00:00:00 | 2007-04-12 | 154,700 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2007-04-13 | 201,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2007-04-16 | 319,600 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2007-04-17 | 70,800 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2007-04-18 | 140,000 | 0.69 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2007-04-19 | 390,700 | 0.66 | 0.67 | 0.59 | 0.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|