ROYL

Royale Energy, Inc. Historical Stock Prices

$1.681
*  
0.0211
1.27%
Get ROYL Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading ROYL now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 25-DEC-2014 TO 25-MAR-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  1.69  1.70  1.65  1.681 10,876
03/25/2015 1.611 1.71 1.6 1.6599 10,826
03/24/2015 1.64 1.71 1.63 1.66 35,048
03/23/2015 1.62 1.64 1.61 1.62 24,136
03/20/2015 1.63 1.65 1.6101 1.62 21,618
03/19/2015 1.6 1.62 1.6 1.61 11,515
03/18/2015 1.65 1.65 1.6 1.6 50,958
03/17/2015 1.73 1.73 1.65 1.67 18,464
03/16/2015 1.55 1.75 1.55 1.71 66,942
03/13/2015 1.56 1.58 1.55 1.55 25,127
03/12/2015 1.58 1.58 1.56 1.56 26,169
03/11/2015 1.6 1.6 1.55 1.55 25,842
03/10/2015 1.6 1.62 1.6 1.6 35,600
03/09/2015 1.6 1.66 1.6 1.62 31,193
03/06/2015 1.67 1.68 1.59 1.61 37,667
03/05/2015 1.7 1.71 1.655 1.66 13,497
03/04/2015 1.67 1.727 1.6 1.7 55,517
03/03/2015 1.65 1.7 1.65 1.66 24,084
03/02/2015 1.7 1.7 1.65 1.66 61,930
02/27/2015 1.71 1.7199 1.68 1.68 50,104
02/26/2015 1.7 1.72 1.7 1.72 13,966
02/25/2015 1.7 1.7132 1.69 1.71 38,136
02/24/2015 1.76 1.76 1.68 1.71 48,560
02/23/2015 1.78 1.78 1.72 1.73 48,647
02/20/2015 1.81 1.81 1.74 1.79 34,271
02/19/2015 1.79 1.84 1.76 1.78 42,868
02/18/2015 1.77 1.9 1.76 1.78 69,639
02/17/2015 1.82 1.85 1.75 1.76 129,881
02/13/2015 1.86 1.87 1.84 1.84 56,492
02/12/2015 1.88 1.89 1.8632 1.87 95,889
02/11/2015 1.87 1.88 1.8501 1.87 19,378
02/10/2015 1.93 1.93 1.83 1.86 65,856
02/09/2015 1.97 1.98 1.93 1.96 36,478
02/06/2015 1.97 2.02 1.95 1.95 28,078
02/05/2015 1.92 1.99 1.9 1.94 57,773
02/04/2015 1.91 1.98 1.85 1.89 70,670
02/03/2015 2 2.05 1.89 1.9 121,757
02/02/2015 1.75 2 1.73 1.94 126,710
01/30/2015 2.02 2.02 1.76 1.77 47,460
01/29/2015 1.96 1.96 1.76 1.81 196,058
01/28/2015 2.04 2.05 1.94 1.96 120,528
01/27/2015 2.05 2.08 2.02 2.04 20,577
01/26/2015 2.01 2.05 1.99 2.05 61,216
01/23/2015 1.99 2.07 1.99 2.01 29,259
01/22/2015 2.05 2.05 2.01 2.03 14,174
01/21/2015 2.08 2.08 2.02 2.04 18,973
01/20/2015 2.09 2.09 2.02 2.02 28,940
01/16/2015 2.01 2.09 1.97 2.04 59,971
01/15/2015 1.98 2.03 1.97 1.98 27,034
01/14/2015 2 2.016 1.928 1.98 149,843
01/13/2015 2 2.0399 2 2 31,648
01/12/2015 2.05 2.0501 2 2 98,519
01/09/2015 2.06 2.08 2.04 2.04 40,404
01/08/2015 2.05 2.11 2.04 2.04 54,239
01/07/2015 2.08 2.13 2.06 2.06 49,659
01/06/2015 2.12 2.15 2.06 2.08 44,759
01/05/2015 2.14 2.18 2.11 2.16 19,586
01/02/2015 2.12 2.164 2.07 2.15 49,134
12/31/2014 2.15 2.1904 2.1 2.11 96,491
12/30/2014 2.22 2.25 2.182 2.19 34,377
12/29/2014 2.17 2.24 2.17 2.22 63,735
12/26/2014 2.14 2.2 2.12 2.16 46,042
*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?