Quantcast

Historical Stock Prices

ROYT 
$2.26
*  
0.01
0.44%
Get ROYT Alerts
*Delayed - data as of Apr. 18, 2019  -  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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 2.25 2.29 2.23 2.26 134,678
04/17/2019 2.25 2.28 2.22 2.25 179,622
04/16/2019 2.21 2.25 2.2 2.24 101,860
04/15/2019 2.24 2.28 2.22 2.23 116,791
04/12/2019 2.24 2.3 2.23 2.26 200,764
04/11/2019 2.31 2.3266 2.24 2.24 117,215
04/10/2019 2.35 2.3593 2.315 2.32 148,947
04/09/2019 2.32 2.37 2.32 2.35 142,642
04/08/2019 2.29 2.3316 2.26 2.32 179,448
04/05/2019 2.24 2.29 2.17 2.27 285,368
04/04/2019 2.24 2.25 2.18 2.25 244,958
04/03/2019 2.25 2.25 2.1901 2.21 208,173
04/02/2019 2.21 2.23 2.16 2.22 195,288
04/01/2019 2.21 2.22 2.17 2.21 229,441
03/29/2019 2.16 2.1698 2.1 2.14 141,624
03/28/2019 2.13 2.1453 2.1 2.13 73,386
03/27/2019 2.15 2.18 2.13 2.15 113,759
03/26/2019 2.14 2.22 2.12 2.12 109,626
03/25/2019 2.11 2.14 2.1 2.1 109,205
03/22/2019 2.2 2.2 2.1 2.15 165,566
03/21/2019 2.16 2.2 2.15 2.16 178,532
03/20/2019 2.09 2.19 2.0799 2.15 184,018
03/19/2019 2.13 2.15 2.0811 2.0885 109,924
03/18/2019 2.09 2.14 2.05 2.12 143,071
03/15/2019 2.06 2.09 2.039 2.09 115,210
03/14/2019 2.01 2.07 2.01 2.06 197,096
03/13/2019 1.99 2.03 1.98 2.01 131,073
03/12/2019 1.94 2 1.94 1.99 60,386
03/11/2019 1.97 2 1.96 1.99 71,003
03/08/2019 1.96 1.98 1.91 1.97 134,027
03/07/2019 2.02 2.02 1.97 1.98 114,730
03/06/2019 1.99 2.02 1.96 2.02 173,896
03/05/2019 2 2 1.93 1.98 154,968
03/04/2019 1.9 1.95 1.9 1.95 101,873
03/01/2019 1.88 1.9199 1.86 1.89 147,664
02/28/2019 1.92 1.92 1.83 1.87 172,361
02/27/2019 1.95 1.96 1.88 1.9 143,573
02/26/2019 1.92 1.9478 1.9 1.9 78,533
02/25/2019 1.96 1.99 1.9 1.91 146,413
02/22/2019 1.99 2.01 1.94 1.96 217,304
02/21/2019 2.01 2.019 1.97 1.97 68,870
02/20/2019 1.99 2.03 1.99 2 101,467
02/19/2019 2 2.04 1.96 1.99 200,860
02/15/2019 1.89 1.99 1.8806 1.97 307,245
02/14/2019 1.86 1.9 1.83 1.87 168,327
02/13/2019 1.83 1.86 1.8233 1.85 63,326
02/12/2019 1.85 1.85 1.81 1.82 88,121
02/11/2019 1.8 1.82 1.78 1.82 119,970
02/08/2019 1.81 1.81 1.76 1.78 67,157
02/07/2019 1.81 1.8114 1.78 1.81 173,613
02/06/2019 1.8 1.81 1.79 1.8 149,195
02/05/2019 1.81 1.8287 1.79 1.8 111,701
02/04/2019 1.82 1.85 1.79 1.79 131,779
02/01/2019 1.83 1.85 1.8 1.84 92,467
01/31/2019 1.8 1.839 1.77 1.82 203,065
01/30/2019 1.81 1.82 1.78 1.81 100,339
01/29/2019 1.79 1.82 1.79 1.8 79,360
01/28/2019 1.82 1.82 1.79 1.81 121,787
01/25/2019 1.85 1.85 1.79 1.83 93,231
01/24/2019 1.82 1.8328 1.8 1.81 57,462
01/23/2019 1.87 1.87 1.83 1.83 57,397
01/22/2019 1.85 1.88 1.85 1.87 155,397
01/18/2019 1.8 1.86 1.7977 1.84 129,131
*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?



Smart Portfolio