ROYL

Royale Energy, Inc. Historical Stock Prices

$0.968
*  
0.0172
1.81%
Get ROYL Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ROYL now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ROYL Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  0.94  0.9799  0.8701  0.968 131,369
09/01/2015 0.94 0.9799 0.8701 0.968 131,369
08/31/2015 0.94 0.979 0.831 0.9508 162,473
08/28/2015 0.82 1.08 0.8075 0.9358 360,300
08/27/2015 0.81 0.84 0.7737 0.84 53,935
08/26/2015 0.8 0.8 0.7381 0.8 26,657
08/25/2015 0.71 0.8499 0.71 0.82 35,012
08/24/2015 0.72 0.75 0.6999 0.7296 47,176
08/21/2015 0.79 0.79 0.77 0.78 23,344
08/20/2015 0.79 0.79 0.75 0.75 8,175
08/19/2015 0.76 0.79 0.76 0.7761 8,958
08/18/2015 0.77 0.8 0.77 0.7998 6,621
08/17/2015 0.7687 0.8 0.7687 0.7958 15,040
08/14/2015 0.73 0.7701 0.73 0.7517 28,567
08/13/2015 0.81 0.81 0.7425 0.78 9,193
08/12/2015 0.84 0.85 0.735 0.78 69,206
08/11/2015 0.8 0.83 0.8 0.83 6,182
08/10/2015 0.83 0.83 0.77 0.78 29,518
08/07/2015 0.83 0.83 0.7655 0.825 23,335
08/06/2015 0.806 1.19 0.75 0.8 123,430
08/05/2015 0.7401 0.85 0.7401 0.85 25,653
08/04/2015 0.75 0.79 0.742 0.763 2,700
08/03/2015 0.81 0.82 0.7999 0.8 16,505
07/31/2015 0.79 0.82 0.75 0.81 88,446
07/30/2015 0.8246 0.8246 0.69 0.778 142,957
07/29/2015 0.63 0.78 0.63 0.74 77,117
07/28/2015 0.65 0.6714 0.63 0.63 35,466
07/27/2015 0.6897 0.694 0.67 0.6724 17,978
07/24/2015 0.671 0.71 0.64 0.66 40,684
07/23/2015 0.6322 0.7 0.63 0.66 53,196
07/22/2015 0.8 0.8 0.6128 0.6556 208,093
07/21/2015 0.9 0.9 0.77 0.802 136,949
07/20/2015 1.036 1.04 0.8157 0.9399 78,158
07/17/2015 1.05 1.08 1.03 1.04 24,447
07/16/2015 1.09 1.09 1.03 1.05 38,626
07/15/2015 1.12 1.12 1.0499 1.06 74,771
07/14/2015 1.12 1.15 1.1 1.125 19,320
07/13/2015 1.15 1.1704 1.1 1.15 29,139
07/10/2015 1.2 1.2 1.15 1.18 23,202
07/09/2015 1.17 1.1908 1.15 1.16 34,833
07/08/2015 1.2 1.2 1.15 1.17 21,268
07/07/2015 1.15 1.2399 1.15 1.23 35,812
07/06/2015 1.3 1.3 1.17 1.19 32,821
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
*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?