|
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 | 2003-12-19 | 11,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2003-12-22 | 132,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-12-23 | 50,000 | 0.27 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2003-12-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-12-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-12-29 | 42,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2003-12-30 | 34,300 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2003-12-31 | 55,000 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2004-01-02 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-01-05 | 75,000 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2004-01-06 | 21,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-01-07 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-01-08 | 7,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2004-01-09 | 41,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-12 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-13 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-14 | 38,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-01-15 | 100,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2004-01-16 | 116,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-01-19 | 29,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-01-20 | 11,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-21 | 18,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-22 | 170,900 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2004-01-23 | 147,000 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2004-01-26 | 86,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-01-27 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-01-28 | 253,500 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | 2004-01-29 | 108,000 | 0.34 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2004-01-30 | 88,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2004-02-02 | 138,000 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2004-02-03 | 63,900 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2004-02-04 | 45,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2004-02-05 | 39,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2004-02-06 | 191,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-02-09 | 36,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-02-10 | 117,700 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2004-02-11 | 69,000 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2004-02-12 | 73,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-02-13 | 66,500 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2004-02-16 | 117,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2004-02-17 | 206,700 | 0.37 | 0.42 | 0.36 | 0.41 | 00:00:00 | 2004-02-18 | 335,400 | 0.41 | 0.46 | 0.41 | 0.43 | 00:00:00 | 2004-02-19 | 167,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2004-02-20 | 92,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2004-02-23 | 193,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2004-02-24 | 218,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2004-02-25 | 121,100 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2004-02-26 | 50,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-02-27 | 131,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2004-03-01 | 35,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-03-02 | 67,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2004-03-03 | 8,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-03-04 | 48,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-03-05 | 32,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2004-03-08 | 146,400 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2004-03-09 | 10,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-03-10 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-03-11 | 11,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-03-12 | 20,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2004-03-15 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-03-16 | 53,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2004-03-17 | 13,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-03-18 | 7,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2004-03-19 | 80,000 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2004-03-22 | 11,500 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | 2004-03-23 | 34,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-03-24 | 123,800 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2004-03-25 | 96,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2004-03-26 | 16,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-03-29 | 8,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-03-30 | 44,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-03-31 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-04-01 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-04-02 | 58,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-04-05 | 13,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-04-06 | 72,800 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2004-04-07 | 8,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-04-08 | 79,000 | 0.36 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2004-04-12 | 106,500 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-04-13 | 34,300 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2004-04-14 | 24,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-04-15 | 17,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-04-16 | 40,700 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-04-19 | 98,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2004-04-20 | 17,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2004-04-21 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-04-22 | 65,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-04-23 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-04-26 | 16,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-04-27 | 12,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-04-28 | 7,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-04-29 | 11,500 | 0.30 | 0.36 | 0.30 | 0.36 | 00:00:00 | 2004-04-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-05-03 | 82,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-05-04 | 75,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-05-05 | 280,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2004-05-06 | 497,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-05-07 | 265,900 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2004-05-10 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-05-11 | 35,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-05-12 | 26,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-05-13 | 37,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-05-14 | 48,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-05-17 | 34,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-05-18 | 56,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-05-19 | 222,900 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | 2004-05-20 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-05-21 | 181,600 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2004-05-25 | 146,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-05-26 | 95,500 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-05-27 | 48,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-05-28 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-31 | 44,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-06-01 | 80,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-06-02 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-06-03 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-06-04 | 149,300 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | 2004-06-07 | 486,000 | 0.40 | 0.46 | 0.38 | 0.44 | 00:00:00 | 2004-06-08 | 90,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2004-06-09 | 43,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2004-06-10 | 53,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|