|
 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 | | 2007-10-11 | 239,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2007-10-12 | 355,400 | 0.55 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-10-15 | 108,000 | 0.53 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2007-10-16 | 56,900 | 0.59 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2007-10-17 | 724,800 | 0.54 | 0.57 | 0.51 | 0.54 | 00:00:00 | | 2007-10-18 | 50,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-10-19 | 14,000 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-10-22 | 45,800 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-10-23 | 54,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-10-24 | 35,000 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-10-25 | 66,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-10-26 | 112,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-10-29 | 315,100 | 0.48 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2007-10-30 | 35,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-10-31 | 59,000 | 0.51 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2007-11-01 | 20,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-11-02 | 111,700 | 0.49 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2007-11-05 | 121,000 | 0.44 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2007-11-06 | 124,300 | 0.47 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2007-11-07 | 184,800 | 0.46 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2007-11-08 | 62,000 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-11-09 | 39,500 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-11-12 | 58,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-11-13 | 147,100 | 0.44 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2007-11-14 | 51,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-11-15 | 12,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-11-16 | 67,500 | 0.44 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2007-11-19 | 19,700 | 0.42 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2007-11-20 | 85,500 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2007-11-21 | 55,700 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2007-11-22 | 73,500 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-11-23 | 39,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-11-26 | 49,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2007-11-27 | 121,000 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2007-11-28 | 70,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-11-29 | 78,000 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-11-30 | 49,000 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2007-12-03 | 13,500 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-12-04 | 31,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-12-05 | 125,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-12-06 | 10,100 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-12-07 | 27,200 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2007-12-10 | 31,000 | 0.45 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2007-12-11 | 363,000 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2007-12-12 | 128,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-12-13 | 927,600 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2007-12-14 | 71,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-12-17 | 146,500 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-12-18 | 49,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-12-19 | 25,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-12-20 | 50,000 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-12-21 | 130,600 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-12-24 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-12-27 | 63,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-12-28 | 77,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-12-31 | 56,800 | 0.51 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2008-01-02 | 36,500 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2008-01-03 | 5,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-01-04 | 9,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-01-07 | 14,500 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2008-01-08 | 58,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-01-09 | 54,600 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2008-01-10 | 93,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2008-01-11 | 29,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-01-14 | 123,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2008-01-15 | 270,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2008-01-16 | 20,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2008-01-17 | 182,700 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-01-18 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-01-21 | 42,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-01-22 | 49,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-01-23 | 15,000 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2008-01-24 | 49,800 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-01-25 | 19,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2008-01-28 | 165,000 | 0.41 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2008-01-29 | 51,800 | 0.38 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2008-01-30 | 43,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-01-31 | 44,300 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-02-01 | 19,900 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-02-04 | 124,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-02-05 | 70,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-02-06 | 130,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-02-07 | 175,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-02-08 | 286,500 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2008-02-11 | 47,400 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2008-02-12 | 78,400 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2008-02-13 | 43,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-02-14 | 10,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-02-15 | 17,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-02-19 | 25,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-20 | 141,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-02-21 | 63,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-02-22 | 136,100 | 0.38 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2008-02-25 | 53,200 | 0.40 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2008-02-26 | 30,000 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-02-27 | 17,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-02-28 | 53,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-02-29 | 32,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-03-03 | 136,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-03-04 | 102,000 | 0.43 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-03-05 | 208,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-03-06 | 41,300 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-03-07 | 98,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-03-10 | 27,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-03-11 | 84,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-03-12 | 121,300 | 0.39 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2008-03-13 | 84,800 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2008-03-14 | 219,000 | 0.36 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2008-03-17 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-03-18 | 158,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-03-19 | 324,900 | 0.34 | 0.34 | 0.27 | 0.27 | 00:00:00 | | 2008-03-20 | 167,100 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2008-03-24 | 273,100 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-03-25 | 6,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-03-26 | 247,900 | 0.30 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2008-03-27 | 249,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-03-28 | 426,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-03-31 | 101,200 | 0.25 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2008-04-01 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-04-02 | 128,000 | 0.24 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-04-03 | 102,800 | 0.24 | 0.28 | 0.22 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
