|
 ROYAL STANDARD MI - [Ticker: RYSMF.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | RYSMF.OB quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-17 | 187,500 | 1.31 | 1.43 | 1.30 | 1.43 | 00:00:00 | | 2006-04-18 | 123,900 | 1.41 | 1.44 | 1.33 | 1.33 | 00:00:00 | | 2006-04-19 | 139,300 | 1.30 | 1.41 | 1.30 | 1.37 | 00:00:00 | | 2006-04-20 | 55,900 | 1.37 | 1.38 | 1.29 | 1.30 | 00:00:00 | | 2006-04-21 | 97,700 | 1.31 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2006-04-24 | 33,400 | 1.30 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2006-04-25 | 73,600 | 1.31 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2006-04-26 | 30,300 | 1.34 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2006-04-27 | 71,500 | 1.27 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2006-04-28 | 42,200 | 1.30 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2006-05-01 | 135,100 | 1.34 | 1.36 | 1.23 | 1.28 | 00:00:00 | | 2006-05-02 | 15,000 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2006-05-03 | 82,700 | 1.31 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2006-05-04 | 41,400 | 1.32 | 1.33 | 1.22 | 1.33 | 00:00:00 | | 2006-05-05 | 73,000 | 1.22 | 1.34 | 1.22 | 1.26 | 00:00:00 | | 2006-05-08 | 76,900 | 1.30 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2006-05-09 | 80,600 | 1.28 | 1.28 | 1.19 | 1.22 | 00:00:00 | | 2006-05-10 | 82,300 | 1.24 | 1.24 | 1.07 | 1.15 | 00:00:00 | | 2006-05-11 | 116,100 | 1.14 | 1.20 | 1.04 | 1.19 | 00:00:00 | | 2006-05-12 | 19,900 | 1.17 | 1.26 | 1.13 | 1.15 | 00:00:00 | | 2006-05-15 | 93,200 | 1.13 | 1.13 | 1.00 | 1.01 | 00:00:00 | | 2006-05-16 | 62,800 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2006-05-17 | 111,600 | 1.03 | 1.05 | 0.95 | 0.98 | 00:00:00 | | 2006-05-18 | 48,800 | 0.97 | 0.97 | 0.88 | 0.94 | 00:00:00 | | 2006-05-19 | 100,700 | 0.85 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2006-05-22 | 38,300 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2006-05-23 | 23,800 | 0.87 | 0.98 | 0.86 | 0.98 | 00:00:00 | | 2006-05-24 | 10,000 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2006-05-25 | 27,900 | 0.95 | 1.06 | 0.95 | 1.06 | 00:00:00 | | 2006-05-26 | 30,900 | 1.10 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2006-05-30 | 54,800 | 1.18 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2006-05-31 | 21,200 | 1.05 | 1.13 | 1.05 | 1.08 | 00:00:00 | | 2006-06-01 | 51,900 | 1.07 | 1.16 | 1.07 | 1.15 | 00:00:00 | | 2006-06-02 | 8,700 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2006-06-05 | 43,700 | 1.19 | 1.23 | 1.12 | 1.19 | 00:00:00 | | 2006-06-06 | 57,100 | 1.15 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2006-06-07 | 32,400 | 1.04 | 1.08 | 0.98 | 1.02 | 00:00:00 | | 2006-06-08 | 40,800 | 0.95 | 1.08 | 0.95 | 1.03 | 00:00:00 | | 2006-06-09 | 60,800 | 1.13 | 1.22 | 1.13 | 1.18 | 00:00:00 | | 2006-06-12 | 30,000 | 1.13 | 1.13 | 0.96 | 1.04 | 00:00:00 | | 2006-06-13 | 105,300 | 1.02 | 1.08 | 0.90 | 0.94 | 00:00:00 | | 2006-06-14 | 95,300 | 0.92 | 1.03 | 0.92 | 0.98 | 00:00:00 | | 2006-06-15 | 51,700 | 1.02 | 1.11 | 1.02 | 1.08 | 00:00:00 | | 2006-06-16 | 28,500 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2006-06-19 | 13,400 | 1.06 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2006-06-21 | 27,100 | 1.01 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2006-06-22 | 28,300 | 1.05 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2006-06-23 | 14,100 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2006-06-26 | 53,700 | 1.03 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2006-06-27 | 2,600 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2006-06-28 | 12,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-06-29 | 800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-06-30 | 17,700 | 1.05 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2006-07-03 | 29,900 | 1.12 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2006-07-05 | 36,000 | 1.15 | 1.15 | 0.99 | 1.05 | 00:00:00 | | 2006-07-06 | 21,400 | 1.05 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2006-07-07 | 45,400 | 1.04 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2006-07-10 | 70,200 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2006-07-11 | 36,000 | 1.06 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2006-07-12 | 115,200 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2006-07-13 | 41,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-07-14 | 14,900 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-07-17 | 277,700 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2006-07-18 | 119,400 | 1.02 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2006-07-19 | 27,500 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2006-07-20 | 80,900 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-07-21 | 13,200 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2006-07-24 | 17,000 | 0.97 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2006-07-25 | 54,000 | 1.01 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2006-07-26 | 39,200 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2006-07-27 | 600 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2006-07-31 | 85,300 | 1.00 | 1.06 | 0.96 | 1.05 | 00:00:00 | | 2006-08-01 | 26,100 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2006-08-02 | 49,600 | 1.02 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2006-08-03 | 11,600 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2006-08-04 | 31,300 | 1.07 | 1.07 | 0.99 | 0.99 | 00:00:00 | | 2006-08-07 | 2,500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2006-08-08 | 46,800 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2006-08-09 | 41,400 | 1.03 | 1.06 | 0.99 | 1.01 | 00:00:00 | | 2006-08-10 | 173,800 | 1.01 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2006-08-11 | 75,100 | 0.99 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2006-08-14 | 15,500 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2006-08-15 | 7,200 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-08-16 | 21,900 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2006-08-17 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-08-18 | 51,200 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2006-08-21 | 29,100 | 0.92 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2006-08-22 | 51,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-08-23 | 115,500 | 0.84 | 0.93 | 0.84 | 0.90 | 00:00:00 | | 2006-08-24 | 21,000 | 0.88 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2006-08-25 | 47,000 | 0.88 | 0.96 | 0.88 | 0.92 | 00:00:00 | | 2006-08-28 | 15,500 | 0.93 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2006-08-29 | 21,200 | 0.87 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2006-08-30 | 20,200 | 0.86 | 0.95 | 0.84 | 0.87 | 00:00:00 | | 2006-08-31 | 24,600 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2006-09-01 | 38,200 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2006-09-05 | 258,300 | 0.88 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2006-09-06 | 169,800 | 0.86 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2006-09-07 | 100,100 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2006-09-08 | 81,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-09-11 | 52,400 | 0.80 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2006-09-12 | 19,200 | 0.76 | 0.82 | 0.76 | 0.78 | 00:00:00 | | 2006-09-13 | 7,500 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2006-09-14 | 29,800 | 0.77 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2006-09-15 | 137,800 | 0.70 | 0.76 | 0.69 | 0.72 | 00:00:00 | | 2006-09-18 | 35,000 | 0.76 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2006-09-19 | 5,200 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-09-20 | 5,700 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-09-21 | 17,600 | 0.70 | 0.79 | 0.70 | 0.72 | 00:00:00 | | 2006-09-25 | 26,500 | 0.71 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-09-26 | 29,800 | 0.70 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-09-27 | 17,600 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2006-09-28 | 50,400 | 0.73 | 0.73 | 0.67 | 0.72 | 00:00:00 | | 2006-09-29 | 3,600 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2006-10-02 | 7,500 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2006-10-03 | 1,800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2006-10-04 | 29,600 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-10-06 | 4,400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2006-10-10 | 32,400 | 0.66 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2006-10-11 | 106,600 | 0.66 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2006-10-12 | 27,900 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
