$3.11 -0.11 (%) Royale Energy Inc - NASDAQ

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYL historical data

Date Open High Low Close Volume
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
9/8/20143.343.383.263.3341,264
9/5/20143.243.363.223.34108,449
9/4/20143.363.413.253.26124,899
9/3/20143.413.503.353.38149,577
9/2/20143.303.383.243.38119,978
8/29/20143.263.353.223.3197,872
8/28/20143.283.293.253.2551,821
8/27/20143.293.363.263.3243,035
8/26/20143.403.463.313.31110,516
8/25/20143.173.423.173.36180,473
8/22/20143.273.353.173.21273,332
8/21/20143.423.433.313.32277,083
8/20/20143.473.503.423.47120,330
8/19/20143.383.533.363.50149,147
8/18/20143.483.503.423.43137,298
8/15/20143.493.543.383.45238,464
8/14/20143.653.653.453.48159,516
8/13/20143.473.653.473.62423,878
8/12/20143.533.593.413.45247,779
8/11/20143.523.703.463.52625,322
8/8/20143.423.523.383.43195,073
8/7/20143.373.543.353.41303,633
8/6/20143.363.503.273.38244,053
8/5/20143.373.573.323.41441,905
8/4/20143.423.523.273.44504,867
8/1/20143.683.723.333.421,018,597
7/31/20144.064.103.723.76585,736
7/30/20144.174.174.054.05146,646
7/29/20144.274.274.034.17320,347
7/28/20144.494.504.144.30486,470
7/25/20144.384.564.354.52290,819
7/24/20144.414.444.324.38234,129
7/23/20144.334.564.264.46485,480
7/22/20144.784.804.254.321,127,908
7/21/20144.854.954.704.78728,882
7/18/20144.494.784.374.78571,453
7/17/20144.554.794.354.41979,873
7/16/20144.114.694.104.542,067,328
7/15/20144.024.123.954.12367,354
7/14/20144.004.173.943.99496,287
7/11/20143.984.103.863.98410,614
7/10/20143.964.003.753.90464,269
7/9/20144.144.283.794.051,180,583
7/8/20143.794.433.784.164,332,249
7/7/20143.363.973.323.771,716,520
7/3/20143.243.353.223.32114,643
7/2/20143.373.383.223.28313,993
7/1/20143.503.523.383.40277,160
6/30/20143.613.633.433.49469,324
6/27/20143.473.633.333.571,179,030
6/26/20143.203.393.103.332,151,321
6/25/20143.113.123.003.01232,697
6/24/20143.183.183.103.12142,126
6/23/20143.213.253.103.14230,469
6/20/20143.233.253.153.23357,853
6/19/20143.153.443.113.21904,885
6/18/20143.153.183.103.14122,219
6/17/20143.173.203.073.15201,648
6/16/20143.193.243.123.15398,638
6/13/20143.033.243.003.15858,759
6/12/20142.983.142.972.99482,866
6/11/20142.943.022.852.95139,079
6/10/20142.942.982.932.9670,376
6/9/20142.983.042.942.95268,421
6/6/20142.942.992.912.99166,007
6/5/20142.902.952.892.92152,196
6/4/20142.983.002.902.90193,238
6/3/20142.993.042.952.95211,983
6/2/20143.023.072.912.98427,490
5/30/20143.093.173.003.02215,425
5/29/20143.033.142.933.08426,566
5/28/20143.123.252.973.01431,090
5/27/20143.203.203.033.06352,969
5/23/20143.353.373.053.111,904,329
5/22/20143.134.123.123.3711,274,464
5/21/20142.802.832.772.8144,109
5/20/20142.812.822.802.8017,786
5/19/20142.802.852.792.8117,075
5/16/20142.772.852.772.8123,613
5/15/20142.852.852.782.8038,343
5/14/20142.802.902.802.8360,870
5/13/20142.812.902.792.8065,087
5/12/20142.762.802.752.7715,772
5/9/20142.792.812.762.7729,224
5/8/20142.772.782.752.7715,429
5/7/20142.812.822.752.7745,912
5/6/20142.802.822.712.8145,737
5/5/20142.712.782.712.7721,461
5/2/20142.732.762.712.7327,639
5/1/20142.692.752.692.7215,619
4/30/20142.742.762.682.7053,920
4/29/20142.772.822.732.7679,282
4/28/20142.812.842.762.7835,797
4/25/20142.812.852.762.7945,412
4/24/20142.842.842.812.8334,778
4/23/20142.862.912.842.8548,567
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center