Quantcast

Royale Energy Funds Inc - Ordinary Shares Historical Stock Prices

ROYL 
$0.1652
*  
0.0142
9.40 %
Get ROYL Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading ROYL now


Community Rating:
View:    ROYL After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 N/A 0.1845 0.15 0.1652 12,885
12/07/2018 0.15 0.2 0.15 0.151 15,198
12/06/2018 0.16 0.183 0.151 0.166 8,150
12/04/2018 0.19 0.2 0.17 0.2 19,506
12/03/2018 0.18 0.19 0.17 0.17 29,232
11/30/2018 0.18 0.19 0.18 0.19 16,180
11/29/2018 0.1875 0.1995 0.18 0.19 18,623
11/28/2018 0.1711 0.2 0.1711 0.2 1,773
11/27/2018 0.1676 0.2 0.1675 0.1676 30,420
11/26/2018 0.175 0.1878 0.175 0.175 35,477
11/23/2018 0.2 0.2 0.2 0.2 00
11/21/2018 0.2 0.2 0.185 0.2 36,753
11/20/2018 0.19 0.2 0.1611 0.2 56,408
11/19/2018 0.1796 0.19 0.1692 0.19 28,950
11/16/2018 0.165 0.2359 0.1225 0.1746 67,899
11/15/2018 0.2 0.2 0.1756 0.2 6,252
11/14/2018 0.19 0.22 0.15 0.2 74,346
11/13/2018 0.23 0.24 0.23 0.238 8,736
11/12/2018 0.25 0.2504 0.24 0.24 21,000
11/09/2018 0.263 0.263 0.2444 0.259 19,713
11/08/2018 0.263 0.263 0.263 0.263 3,000
11/07/2018 0.2619 0.2619 0.2619 0.2619 2,000
11/06/2018 0.2486 0.27 0.2486 0.268 17,747
11/05/2018 0.2692 0.2692 0.235 0.2473 18,328
11/02/2018 0.251 0.251 0.222 0.2475 28,300
11/01/2018 0.296 0.2984 0.2443 0.2628 44,793
10/31/2018 0.238 0.2979 0.221 0.249 46,048
10/30/2018 0.294 0.328 0.294 0.3 10,650
10/29/2018 0.251 0.348 0.23 0.33 41,793
10/26/2018 0.2995 0.3383 0.2995 0.3383 5,497
10/25/2018 0.3 0.348 0.251 0.348 7,582
10/24/2018 0.3 0.3 0.3 0.3 857
10/23/2018 0.28 0.32 0.251 0.3 81,156
10/22/2018 0.2925 0.35 0.26 0.28 61,197
10/19/2018 0.285 0.3005 0.285 0.2999 25,360
10/18/2018 0.34 0.34 0.3171 0.34 2,900
10/17/2018 0.295 0.35 0.2841 0.34 14,325
10/16/2018 0.311 0.325 0.295 0.325 37,487
10/15/2018 0.35 0.35 0.303 0.303 5,970
10/12/2018 0.31 0.34 0.29 0.31 40,835
10/11/2018 0.33 0.33 0.2757 0.305 24,150
10/10/2018 0.271 0.34 0.271 0.34 5,008
10/09/2018 0.35 0.35 0.252 0.31 56,115
10/08/2018 0.335 0.335 0.335 0.335 410
10/05/2018 0.345 0.345 0.33 0.33 17,423
10/04/2018 0.35 0.35 0.33 0.34 7,753
10/03/2018 0.3362 0.4 0.3362 0.35 19,100
10/02/2018 0.35 0.35 0.33 0.34 31,739
10/01/2018 0.37 0.37 0.3059 0.36 34,780
09/28/2018 0.36 0.37 0.219 0.37 11,990
09/27/2018 0.351 0.37 0.2 0.37 56,807
09/26/2018 0.37 0.37 0.351 0.37 18,500
09/25/2018 0.37 0.378 0.37 0.37 7,514
09/24/2018 0.39 0.39 0.3517 0.38 21,589
09/21/2018 0.39 0.39 0.37 0.38 43,341
09/20/2018 0.39 0.41 0.38 0.39 58,366
09/19/2018 0.391 0.4 0.381 0.4 10,781
09/18/2018 0.39 0.44 0.39 0.391 8,660
09/17/2018 0.43 0.43 0.39 0.39 13,001
09/14/2018 0.4 0.43 0.38 0.39 19,280
09/13/2018 0.415 0.415 0.4 0.4 3,923
09/12/2018 0.39 0.43 0.39 0.415 10,163
09/11/2018 0.405 0.44 0.3878 0.44 9,500
09/10/2018 0.43 0.43 0.41 0.41 20,049
09/07/2018 0.43 0.43 0.41 0.41 6,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ROYL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio