$1.77 -0.04 (%) Royale Energy Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYL historical data

Date Open High Low Close Volume
1/30/20152.022.021.761.7747,460
1/29/20151.961.961.761.81196,058
1/28/20152.042.051.941.96120,528
1/27/20152.052.082.022.0420,577
1/26/20152.012.051.992.0561,216
1/23/20151.992.071.992.0129,259
1/22/20152.052.052.012.0314,174
1/21/20152.082.082.022.0418,973
1/20/20152.092.092.022.0228,940
1/16/20152.012.091.972.0459,971
1/15/20151.982.031.971.9827,034
1/14/20152.002.021.931.98149,843
1/13/20152.002.042.002.0031,648
1/12/20152.052.052.002.0098,519
1/9/20152.062.082.042.0440,404
1/8/20152.052.112.042.0454,239
1/7/20152.082.132.062.0649,659
1/6/20152.122.152.062.0844,759
1/5/20152.142.182.112.1619,586
1/2/20152.122.162.072.1549,134
12/31/20142.152.192.102.1196,491
12/30/20142.222.252.182.1935,377
12/29/20142.172.242.172.2263,735
12/26/20142.142.202.122.1646,042
12/24/20142.102.142.092.1428,204
12/23/20142.122.142.102.1333,530
12/22/20142.182.182.082.1086,661
12/19/20142.112.202.072.2090,857
12/18/20142.202.212.072.1075,255
12/17/20142.042.192.022.12143,061
12/16/20142.022.092.012.02162,240
12/15/20142.032.112.022.0296,780
12/12/20142.052.122.052.0572,551
12/11/20142.062.112.052.0765,170
12/10/20142.182.192.072.0852,113
12/9/20142.082.202.032.19115,802
12/8/20142.182.242.092.10124,168
12/5/20142.202.232.162.1979,224
12/4/20142.202.252.172.18139,591
12/3/20142.232.332.202.2283,322
12/2/20142.332.332.232.2585,674
12/1/20142.362.402.312.3270,835
11/28/20142.412.502.332.4067,602
11/26/20142.462.542.442.4454,041
11/25/20142.502.522.472.4748,899
11/24/20142.472.542.472.5234,827
11/21/20142.552.562.492.5043,071
11/20/20142.492.562.492.5425,893
11/19/20142.552.582.482.5239,310
11/18/20142.532.552.512.5218,197
11/17/20142.592.592.512.5247,404
11/14/20142.562.622.432.58118,814
11/13/20142.702.742.552.58182,021
11/12/20142.642.752.642.6934,907
11/11/20142.642.712.622.6339,309
11/10/20142.652.682.572.6651,485
11/7/20142.552.682.552.6275,399
11/6/20142.532.682.532.5949,651
11/5/20142.532.602.482.5366,668
11/4/20142.532.552.452.4887,367
11/3/20142.642.662.542.5549,462
10/31/20142.572.632.522.6239,562
10/30/20142.672.672.572.5745,851
10/29/20142.532.672.532.5852,005
10/28/20142.482.552.412.5363,983
10/27/20142.522.522.252.44154,726
10/24/20142.652.652.572.6043,247
10/23/20142.762.762.602.6678,778
10/22/20142.892.982.732.74202,138
10/21/20142.552.742.512.68120,881
10/20/20142.552.592.502.5558,824
10/17/20142.792.792.572.60121,468
10/16/20142.292.692.292.6693,775
10/15/20142.502.542.252.41258,524
10/14/20142.522.572.512.5460,926
10/13/20142.532.592.522.5567,821
10/10/20142.642.642.542.54106,200
10/9/20142.602.682.602.6241,142
10/8/20142.662.732.612.6473,170
10/7/20142.632.722.632.6852,995
10/6/20142.672.742.672.6748,033
10/3/20142.762.782.712.7241,793
10/2/20142.772.792.652.72125,944
10/1/20142.932.932.782.7965,971
9/30/20142.902.902.792.90121,372
9/29/20142.892.942.812.9246,709
9/26/20142.963.052.912.93127,094
9/25/20142.803.212.772.95688,290
9/24/20142.702.782.692.7780,841
9/23/20142.762.882.682.69218,498
9/22/20142.962.992.802.81275,477
9/19/20143.013.042.932.98207,903
9/18/20143.033.123.013.0169,859
9/17/20143.073.123.053.0565,924
9/16/20143.093.163.073.0887,428
9/15/20143.193.273.103.1166,969
9/12/20143.193.233.133.2265,613
9/11/20143.203.273.183.20104,436
9/10/20143.273.283.203.2572,539
9/9/20143.313.343.283.2989,825
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center