ROYL

Royale Energy, Inc. Historical Stock Prices

$1.21
*  
0.06
4.72%
Get ROYL Alerts
*Delayed - data as of Jul. 6, 2015 14:50 ET  -  Find a broker to begin trading ROYL now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ROYL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50  1.30  1.30  1.17  1.21 30,720
07/02/2015 1.18 1.3 1.18 1.27 23,792
07/01/2015 1.15 1.2 1.15 1.18 19,213
06/30/2015 1.29 1.29 1.15 1.15 47,329
06/29/2015 1.32 1.39 1.16 1.16 81,237
06/26/2015 1.46 1.477 1.35 1.35 140,992
06/25/2015 1.54 1.54 1.47 1.47 22,486
06/24/2015 1.56 1.56 1.51 1.51 21,857
06/23/2015 1.53 1.57 1.517 1.54 32,816
06/22/2015 1.59 1.64 1.55 1.55 29,787
06/19/2015 1.59 1.62 1.59 1.61 60,842
06/18/2015 1.61 1.64 1.59 1.59 9,048
06/17/2015 1.63 1.63 1.59 1.63 32,015
06/16/2015 1.69 1.69 1.63 1.63 14,333
06/15/2015 1.65 1.68 1.6372 1.66 12,612
06/12/2015 1.59 1.66 1.59 1.61 9,000
06/11/2015 1.62 1.65 1.61 1.61 11,184
06/10/2015 1.614 1.65 1.59 1.59 25,695
06/09/2015 1.62 1.68 1.6 1.66 60,393
06/08/2015 1.63 1.68 1.61 1.61 15,503
06/05/2015 1.62 1.69 1.61 1.63 29,999
06/04/2015 1.66 1.73 1.61 1.62 81,400
06/03/2015 1.69 1.7 1.61 1.65 32,846
06/02/2015 1.611 1.72 1.6 1.62 28,732
06/01/2015 1.608 1.67 1.58 1.63 22,510
05/29/2015 1.6 1.72 1.59 1.6 10,855
05/28/2015 1.65 1.72 1.6 1.68 17,430
05/27/2015 1.67 1.74 1.63 1.64 44,734
05/26/2015 1.55 1.63 1.5401 1.61 17,300
05/22/2015 1.578 1.62 1.54 1.59 9,080
05/21/2015 1.55 1.69 1.54 1.57 18,346
05/20/2015 1.52 1.578 1.52 1.57 4,726
05/19/2015 1.56 1.64 1.51 1.55 28,275
05/18/2015 1.55 1.582 1.55 1.56 7,797
05/15/2015 1.57 1.69 1.55 1.55 30,737
05/14/2015 1.58 1.642 1.58 1.6 16,956
05/13/2015 1.6 1.67 1.59 1.59 33,896
05/12/2015 1.58 1.61 1.58 1.58 13,667
05/11/2015 1.598 1.61 1.5801 1.6 16,223
05/08/2015 1.57 1.6 1.57 1.6 14,457
05/07/2015 1.59 1.65 1.59 1.61 13,212
05/06/2015 1.6 1.63 1.57 1.63 34,710
05/05/2015 1.59 1.6499 1.56 1.59 23,417
05/04/2015 1.6228 1.6499 1.53 1.55 42,939
05/01/2015 1.645 1.646 1.62 1.63 7,000
04/30/2015 1.63 1.66 1.63 1.6432 7,471
04/29/2015 1.64 1.64 1.57 1.613 15,875
04/28/2015 1.59 1.608 1.56 1.57 18,961
04/27/2015 1.65 1.66 1.58 1.59 22,471
04/24/2015 1.67 1.69 1.65 1.66 23,602
04/23/2015 1.63 1.68 1.57 1.67 49,899
04/22/2015 1.64 1.66 1.56 1.56 33,235
04/21/2015 1.66 1.6899 1.64 1.66 12,248
04/20/2015 1.73 1.74 1.67 1.68 16,256
04/17/2015 1.69 1.73 1.69 1.72 11,366
04/16/2015 1.7 1.75 1.6401 1.75 60,038
04/15/2015 1.66 1.78 1.65 1.75 117,765
04/14/2015 1.7 1.7338 1.67 1.67 43,265
04/13/2015 1.8 1.82 1.69 1.72 73,808
04/10/2015 1.74 1.79 1.73 1.77 14,695
04/09/2015 1.79 1.8 1.73 1.74 39,807
04/08/2015 1.75 1.82 1.7101 1.82 40,666
04/07/2015 1.6251 1.84 1.6251 1.72 141,144
04/06/2015 1.62 1.7 1.62 1.64 14,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?