|
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 | 2000-08-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-11 | 3,000 | 18.00 | 18.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-14 | 1,500 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-15 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-16 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-17 | 44,000 | 16.00 | 16.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-18 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-21 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-22 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-23 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-08-24 | 13,900 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2000-08-30 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-08-31 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-05 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-06 | 20,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-09-07 | 1,000 | 15.00 | 15.00 | 13.00 | 13.00 | 00:00:00 | 2000-09-08 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | 2000-09-11 | 5,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-09-12 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-09-13 | 5,500 | 12.00 | 12.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-14 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-15 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-18 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2000-09-19 | 165,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2000-09-20 | 500 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2000-09-21 | 15,000 | 16.00 | 19.00 | 16.00 | 19.00 | 00:00:00 | 2000-09-22 | 17,500 | 19.00 | 20.00 | 19.00 | 20.00 | 00:00:00 | 2000-09-25 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-09-26 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-09-27 | 167,000 | 0.16 | 0.27 | 0.16 | 0.27 | 00:00:00 | 2000-09-28 | 77,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2000-09-29 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-03 | 7,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-10-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-05 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-10-06 | 16,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-10 | 25,200 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2000-10-11 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-10-12 | 60,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2000-10-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-10-16 | 29,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-10-17 | 20,500 | 0.17 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2000-10-18 | 20,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2000-10-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-10-20 | 54,000 | 0.23 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2000-10-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-10-24 | 43,000 | 0.22 | 0.27 | 0.22 | 0.23 | 00:00:00 | 2000-10-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-10-26 | 41,000 | 0.20 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2000-10-27 | 22,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2000-10-30 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-10-31 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-11-01 | 10,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2000-11-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-11-03 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-11-06 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-13 | 6,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-11-14 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-11-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-11-16 | 7,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-11-17 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-11-20 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2000-11-21 | 22,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2000-11-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-11-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-11-24 | 8,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-11-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-11-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-11-29 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-11-30 | 12,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-12-01 | 5,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-12-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-12-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-12-06 | 11,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-12-07 | 13,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-12-08 | 15,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2000-12-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-13 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-12-14 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-12-15 | 140,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2000-12-18 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-20 | 36,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2000-12-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-22 | 91,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2000-12-27 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-28 | 6,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2000-12-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-01-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-01-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-01-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-01-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-01-08 | 20,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2001-01-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-01-10 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-01-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-01-12 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-01-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-01-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-01-17 | 19,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2001-01-18 | 50,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2001-01-19 | 38,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2001-01-22 | 30,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2001-01-23 | 6,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2001-01-24 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2001-01-25 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2001-01-26 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2001-01-29 | 13,900 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2001-01-30 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2001-01-31 | 11,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2001-02-01 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-02-02 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-02-05 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|