|
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 | 2007-04-19 | 390,700 | 0.66 | 0.67 | 0.59 | 0.65 | 00:00:00 | 2007-04-20 | 102,300 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | 2007-04-23 | 99,400 | 0.64 | 0.65 | 0.60 | 0.63 | 00:00:00 | 2007-04-24 | 91,600 | 0.62 | 0.65 | 0.59 | 0.59 | 00:00:00 | 2007-04-25 | 150,500 | 0.64 | 0.64 | 0.59 | 0.60 | 00:00:00 | 2007-04-26 | 172,900 | 0.61 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2007-04-27 | 325,700 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2007-04-30 | 191,500 | 0.65 | 0.67 | 0.61 | 0.65 | 00:00:00 | 2007-05-01 | 268,900 | 0.65 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2007-05-02 | 58,400 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2007-05-03 | 113,000 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2007-05-04 | 102,000 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2007-05-07 | 70,000 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2007-05-08 | 233,100 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2007-05-09 | 122,600 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2007-05-10 | 538,800 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | 2007-05-11 | 340,700 | 0.84 | 0.89 | 0.82 | 0.88 | 00:00:00 | 2007-05-14 | 595,900 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | 2007-05-15 | 168,300 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | 2007-05-16 | 92,500 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2007-05-17 | 30,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2007-05-18 | 9,500 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2007-05-22 | 218,100 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2007-05-23 | 170,000 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2007-05-24 | 89,100 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2007-05-25 | 46,300 | 0.76 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2007-05-28 | 19,500 | 0.71 | 0.79 | 0.71 | 0.79 | 00:00:00 | 2007-05-29 | 32,400 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2007-05-30 | 140,500 | 0.76 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2007-05-31 | 10,000 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2007-06-01 | 162,200 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | 2007-06-04 | 41,700 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2007-06-05 | 180,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2007-06-06 | 110,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2007-06-07 | 99,500 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2007-06-08 | 30,300 | 0.74 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2007-06-11 | 125,600 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2007-06-12 | 120,000 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2007-06-13 | 137,300 | 0.65 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2007-06-14 | 47,800 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | 2007-06-15 | 25,000 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2007-06-18 | 181,400 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2007-06-19 | 116,500 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2007-06-20 | 271,100 | 0.65 | 0.66 | 0.57 | 0.57 | 00:00:00 | 2007-06-21 | 213,000 | 0.58 | 0.62 | 0.57 | 0.61 | 00:00:00 | 2007-06-22 | 76,600 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2007-06-25 | 149,100 | 0.66 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2007-06-26 | 132,000 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2007-06-27 | 42,500 | 0.57 | 0.62 | 0.57 | 0.59 | 00:00:00 | 2007-06-28 | 62,400 | 0.61 | 0.62 | 0.57 | 0.62 | 00:00:00 | 2007-06-29 | 165,900 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2007-07-03 | 228,600 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | 2007-07-04 | 122,900 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2007-07-05 | 107,000 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | 2007-07-06 | 1,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2007-07-09 | 128,700 | 0.60 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2007-07-10 | 88,500 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2007-07-11 | 32,000 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2007-07-12 | 156,900 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2007-07-13 | 85,000 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | 2007-07-16 | 88,600 | 0.56 | 0.57 | 0.53 | 0.53 | 00:00:00 | 2007-07-17 | 94,400 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2007-07-18 | 90,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2007-07-19 | 157,200 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2007-07-20 | 100,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2007-07-23 | 351,500 | 0.51 | 0.57 | 0.48 | 0.48 | 00:00:00 | 2007-07-24 | 111,800 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2007-07-25 | 35,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2007-07-26 | 27,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-07-27 | 82,500 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-07-30 | 23,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-07-31 | 206,300 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-08-01 | 106,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2007-08-02 | 198,500 | 0.47 | 0.47 | 0.42 | 0.43 | 00:00:00 | 2007-08-03 | 126,500 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2007-08-07 | 75,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-08-08 | 88,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-08-09 | 13,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-08-10 | 76,900 | 0.42 | 0.44 | 0.40 | 0.42 | 00:00:00 | 2007-08-13 | 98,700 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2007-08-14 | 99,900 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2007-08-15 | 115,100 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2007-08-16 | 198,700 | 0.41 | 0.41 | 0.35 | 0.37 | 00:00:00 | 2007-08-17 | 103,000 | 0.37 | 0.45 | 0.37 | 0.42 | 00:00:00 | 2007-08-20 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2007-08-21 | 58,100 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2007-08-22 | 101,100 | 0.40 | 0.45 | 0.37 | 0.45 | 00:00:00 | 2007-08-23 | 223,400 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | 2007-08-24 | 212,100 | 0.48 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2007-08-27 | 81,800 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2007-08-28 | 101,700 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2007-08-29 | 36,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2007-08-30 | 38,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2007-08-31 | 77,600 | 0.45 | 0.50 | 0.44 | 0.44 | 00:00:00 | 2007-09-04 | 30,400 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2007-09-05 | 389,900 | 0.48 | 0.55 | 0.45 | 0.53 | 00:00:00 | 2007-09-06 | 697,500 | 0.55 | 0.66 | 0.55 | 0.62 | 00:00:00 | 2007-09-07 | 361,800 | 0.64 | 0.66 | 0.62 | 0.62 | 00:00:00 | 2007-09-10 | 115,400 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | 2007-09-11 | 134,700 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2007-09-12 | 50,300 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2007-09-13 | 181,500 | 0.60 | 0.61 | 0.55 | 0.55 | 00:00:00 | 2007-09-14 | 67,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2007-09-17 | 65,300 | 0.54 | 0.57 | 0.53 | 0.56 | 00:00:00 | 2007-09-18 | 139,500 | 0.55 | 0.58 | 0.52 | 0.56 | 00:00:00 | 2007-09-19 | 70,300 | 0.58 | 0.61 | 0.56 | 0.56 | 00:00:00 | 2007-09-20 | 188,500 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | 2007-09-21 | 125,000 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2007-09-24 | 81,300 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2007-09-25 | 88,300 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2007-09-26 | 78,800 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2007-09-27 | 137,000 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2007-09-28 | 265,000 | 0.61 | 0.61 | 0.55 | 0.55 | 00:00:00 | 2007-10-01 | 133,900 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2007-10-02 | 130,800 | 0.54 | 0.54 | 0.49 | 0.52 | 00:00:00 | 2007-10-03 | 239,500 | 0.54 | 0.54 | 0.49 | 0.50 | 00:00:00 | 2007-10-04 | 116,900 | 0.48 | 0.53 | 0.47 | 0.53 | 00:00:00 | 2007-10-05 | 31,000 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2007-10-09 | 94,100 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2007-10-10 | 11,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2007-10-11 | 239,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|