Historical Stock Prices

ROYT 
$4.28
*  
0.05
1.15%
Get ROYT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ROYT now
Exchange: NYSE
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 4.3 4.32 4.2715 4.28 93,724
04/16/2015 4.4 4.425 4.3 4.33 108,773
04/15/2015 4.23 4.44 4.15 4.4 172,095
04/14/2015 3.93 4.17 3.91 4.17 145,799
04/13/2015 3.84 3.93 3.8157 3.93 119,654
04/10/2015 3.81 3.88 3.81 3.86 85,873
04/09/2015 3.88 3.88 3.77 3.82 162,109
04/08/2015 3.98 4 3.85 3.87 163,363
04/07/2015 3.94 4.13 3.94 4 146,491
04/06/2015 3.93 4 3.92 3.97 131,579
04/02/2015 3.94 3.9633 3.85 3.9 132,024
04/01/2015 3.87 3.98 3.8001 3.94 139,899
03/31/2015 3.82 3.9 3.72 3.83 294,911
03/30/2015 3.84 3.94 3.78 3.86 133,688
03/27/2015 4.04 4.04 3.8 3.86 163,667
03/26/2015 3.91 4.2305 3.91 4.05 271,924
03/25/2015 3.82 3.9 3.749 3.83 192,321
03/24/2015 3.85 4.03 3.8 3.81 218,889
03/23/2015 3.74 3.9 3.72 3.85 205,347
03/20/2015 3.83 3.9 3.71 3.76 175,928
03/19/2015 3.75 3.9 3.65 3.79 226,973
03/18/2015 3.77 3.9 3.62 3.81 379,277
03/17/2015 4 4.0101 3.745 3.81 570,337
03/16/2015 4.36 4.41 4 4.05 702,374
03/13/2015 4.7 4.7399 4.6 4.61 125,270
03/12/2015 4.62 4.82 4.62 4.69 152,455
03/11/2015 4.62 4.78 4.61 4.62 112,211
03/10/2015 4.75 4.8 4.6 4.63 255,934
03/09/2015 4.98 5.0008 4.78 4.79 243,030
03/06/2015 4.98 5.16 4.96 4.97 242,658
03/05/2015 5.1 5.19 4.99 5 470,918
03/04/2015 5.38 5.4699 5.01 5.06 616,906
03/03/2015 5.41 5.59 5.39 5.41 248,153
03/02/2015 5.7 5.7 5.4 5.43 277,453
02/27/2015 5.98 5.98 5.69 5.74 198,600
02/26/2015 5.89 6 5.8 5.98 136,315
02/25/2015 6.14 6.15 5.77 5.89 463,006
02/24/2015 6.78 6.84 6.41 6.47 313,241
02/23/2015 6.75 6.78 6.6211 6.77 262,757
02/20/2015 6.79 6.8 6.64 6.77 265,537
02/19/2015 6.16 6.79 6.15 6.75 356,623
02/18/2015 6.23 6.52 6.18 6.52 324,942
02/17/2015 5.89 6.24 5.77 6.22 422,847
02/13/2015 5.64 5.89 5.58 5.85 771,131
02/12/2015 5.57 5.64 5.52 5.59 179,798
02/11/2015 5.49 5.59 5.39 5.54 212,755
02/10/2015 5.58 5.63 5.44 5.57 214,726
02/09/2015 5.42 5.61 5.38 5.59 350,848
02/06/2015 5.4 5.63 5.4 5.44 196,917
02/05/2015 5.3 5.42 5.24 5.4 283,944
02/04/2015 5.24 5.27 5.1 5.22 311,736
02/03/2015 5.28 5.7 5.28 5.43 414,348
02/02/2015 5.14 5.3478 5.1 5.21 102,814
01/30/2015 5.12 5.3199 5.06 5.13 214,315
01/29/2015 5.35 5.39 5.1 5.18 164,719
01/28/2015 5.48 5.556 5.31 5.35 253,139
01/27/2015 5.41 5.52 5.36 5.44 142,828
01/26/2015 5.51 5.51 5.35 5.41 224,231
01/23/2015 5.55 5.598 5.49 5.51 96,209
01/22/2015 5.58 5.631 5.49 5.56 185,579
01/21/2015 5.58 5.66 5.52 5.55 168,624
01/20/2015 5.39 5.66 5.3 5.58 665,219
*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?