ROYL

Royale Energy, Inc. Historical Stock Prices

$2.69
*  
0.12
4.27%
Get ROYL Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.76  2.88  2.68  2.69 218,498
09/23/2014 2.76 2.88 2.68 2.69 218,498
09/22/2014 2.96 2.99 2.8 2.81 275,477
09/19/2014 3.01 3.04 2.93 2.98 207,903
09/18/2014 3.03 3.124 3.01 3.013 69,859
09/17/2014 3.07 3.12 3.05 3.05 65,924
09/16/2014 3.09 3.16 3.07 3.08 87,428
09/15/2014 3.19 3.27 3.1 3.11 66,969
09/12/2014 3.19 3.23 3.13 3.22 65,613
09/11/2014 3.2 3.273 3.1835 3.2 104,436
09/10/2014 3.27 3.28 3.2 3.25 72,539
09/09/2014 3.31 3.34 3.28 3.29 89,825
09/08/2014 3.34 3.38 3.26 3.33 41,264
09/05/2014 3.24 3.36 3.22 3.34 108,449
09/04/2014 3.36 3.41 3.25 3.2626 124,899
09/03/2014 3.41 3.5 3.35 3.38 149,577
09/02/2014 3.3 3.38 3.244 3.38 119,978
08/29/2014 3.26 3.35 3.22 3.31 97,872
08/28/2014 3.28 3.29 3.25 3.25 51,821
08/27/2014 3.29 3.36 3.26 3.32 43,035
08/26/2014 3.4 3.46 3.305 3.31 110,516
08/25/2014 3.17 3.42 3.17 3.36 179,683
08/22/2014 3.27 3.35 3.17 3.21 273,332
08/21/2014 3.42 3.4246 3.31 3.32 277,083
08/20/2014 3.47 3.5021 3.4201 3.47 120,330
08/19/2014 3.38 3.53 3.36 3.5 149,147
08/18/2014 3.48 3.4975 3.42 3.43 137,298
08/15/2014 3.49 3.54 3.38 3.45 238,464
08/14/2014 3.65 3.65 3.45 3.48 159,516
08/13/2014 3.47 3.65 3.47 3.62 423,878
08/12/2014 3.53 3.59 3.41 3.45 247,779
08/11/2014 3.52 3.7 3.46 3.52 625,322
08/08/2014 3.42 3.52 3.38 3.43 195,073
08/07/2014 3.37 3.54 3.35 3.41 303,633
08/06/2014 3.36 3.5 3.27 3.38 244,053
08/05/2014 3.37 3.57 3.32 3.41 441,905
08/04/2014 3.42 3.52 3.27 3.44 504,867
08/01/2014 3.68 3.72 3.33 3.42 1,017,397
07/31/2014 4.06 4.1 3.72 3.76 583,048
07/30/2014 4.17 4.17 4.05 4.05 146,646
07/29/2014 4.27 4.27 4.03 4.17 320,347
07/28/2014 4.49 4.5 4.14 4.3 486,370
07/25/2014 4.38 4.56 4.35 4.52 290,819
07/24/2014 4.41 4.44 4.3201 4.38 234,129
07/23/2014 4.33 4.56 4.26 4.46 485,480
07/22/2014 4.78 4.8 4.25 4.32 1,122,608
07/21/2014 4.85 4.95 4.7 4.78 728,882
07/18/2014 4.49 4.78 4.3701 4.78 570,453
07/17/2014 4.55 4.794 4.35 4.41 978,873
07/16/2014 4.11 4.69 4.1 4.54 2,067,078
07/15/2014 4.02 4.12 3.95 4.12 367,354
07/14/2014 4 4.17 3.94 3.99 496,287
07/11/2014 3.98 4.1 3.86 3.98 408,614
07/10/2014 3.96 4 3.75 3.9 464,269
07/09/2014 4.14 4.28 3.791 4.05 1,180,583
07/08/2014 3.79 4.43 3.78 4.16 4,325,779
07/07/2014 3.36 3.97 3.32 3.77 1,700,834
07/03/2014 3.24 3.35 3.22 3.32 114,643
07/02/2014 3.37 3.38 3.22 3.28 313,993
07/01/2014 3.5 3.52 3.38 3.4 277,160
06/30/2014 3.61 3.629 3.43 3.49 469,324
06/27/2014 3.47 3.63 3.33 3.57 1,179,030
06/26/2014 3.2 3.39 3.099 3.33 2,148,344
06/25/2014 3.11 3.1164 3 3.01 232,697
06/24/2014 3.18 3.1801 3.1 3.12 142,126
06/23/2014 3.21 3.25 3.1 3.14 230,469
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?