|
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 | 2008-04-03 | 102,800 | 0.24 | 0.28 | 0.22 | 0.24 | 00:00:00 | 2008-04-04 | 65,100 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2008-04-07 | 29,400 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2008-04-08 | 13,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-04-09 | 32,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2008-04-10 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-04-11 | 72,200 | 0.27 | 0.30 | 0.26 | 0.29 | 00:00:00 | 2008-04-14 | 109,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2008-04-15 | 27,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-04-16 | 46,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-04-17 | 79,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2008-04-18 | 48,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-04-21 | 59,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2008-04-22 | 94,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2008-04-23 | 111,300 | 0.26 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2008-04-24 | 68,600 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2008-04-25 | 43,700 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2008-04-28 | 13,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-04-29 | 19,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-04-30 | 48,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-05-01 | 417,400 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2008-05-02 | 362,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2008-05-05 | 250,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2008-05-06 | 18,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2008-05-07 | 68,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-05-08 | 32,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-05-09 | 37,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2008-05-12 | 14,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2008-05-13 | 40,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2008-05-14 | 558,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-05-15 | 1,233,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-05-16 | 445,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2008-05-20 | 165,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2008-05-21 | 33,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-05-22 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-05-23 | 125,800 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2008-05-26 | 20,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-05-27 | 64,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-05-28 | 122,500 | 0.21 | 0.25 | 0.21 | 0.24 | 00:00:00 | 2008-05-29 | 53,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2008-05-30 | 304,600 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2008-06-02 | 131,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2008-06-03 | 149,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2008-06-04 | 301,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-06-05 | 157,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-06-06 | 86,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-06-09 | 159,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-06-10 | 450,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-06-11 | 202,400 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-06-12 | 209,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2008-06-13 | 123,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2008-06-16 | 101,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-06-17 | 376,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2008-06-18 | 130,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-06-19 | 18,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2008-06-20 | 118,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-06-23 | 58,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2008-06-24 | 64,900 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2008-06-25 | 127,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2008-06-26 | 169,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-06-27 | 122,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-06-30 | 642,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-07-02 | 51,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-07-03 | 27,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-07-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-07-07 | 47,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-07-08 | 113,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-07-09 | 24,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-07-10 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-11 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-14 | 17,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2008-07-15 | 50,800 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2008-07-16 | 20,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2008-07-17 | 45,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2008-07-18 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2008-07-21 | 10,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2008-07-22 | 700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2008-07-23 | 13,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-24 | 280,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2008-07-25 | 416,900 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2008-07-28 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-07-29 | 288,300 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2008-07-30 | 21,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-07-31 | 125,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-08-01 | 150,000 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | 2008-08-05 | 100,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-08-06 | 82,100 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | 2008-08-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-08-08 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-08-11 | 131,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-08-12 | 105,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-08-13 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-14 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-15 | 93,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-18 | 65,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2008-08-19 | 107,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-08-20 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-08-21 | 609,000 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2008-08-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-08-25 | 206,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2008-08-26 | 11,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2008-08-27 | 104,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2008-08-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-29 | 23,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-09-02 | 16,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-09-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2008-09-04 | 102,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-09-05 | 14,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-09-08 | 244,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-09-09 | 407,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-09-10 | 1,967,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2008-09-11 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-09-12 | 94,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2008-09-15 | 69,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-09-16 | 182,500 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | 2008-09-17 | 46,500 | 0.12 | 0.14 | 0.10 | 0.11 | 00:00:00 | 2008-09-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-09-19 | 46,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | 2008-09-22 | 204,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2008-09-23 | 92,300 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | 2008-09-24 | 77,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|