$1.59 +0.02 (%) Royale Energy Inc - NASDAQ

May. 22, 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
5/22/20151.581.621.541.599,080
5/21/20151.551.691.541.5718,346
5/20/20151.521.581.521.574,726
5/19/20151.561.641.511.5528,275
5/18/20151.551.581.551.567,797
5/15/20151.571.691.551.5530,737
5/14/20151.581.641.581.6016,956
5/13/20151.601.671.591.5933,896
5/12/20151.581.611.581.5813,667
5/11/20151.601.611.581.6016,223
5/8/20151.571.601.571.6014,457
5/7/20151.591.651.591.6113,212
5/6/20151.601.631.571.6334,710
5/5/20151.591.651.561.5923,417
5/4/20151.621.651.531.5542,939
5/1/20151.651.651.621.637,000
4/30/20151.631.661.631.647,471
4/29/20151.641.641.571.6115,875
4/28/20151.591.611.561.5718,961
4/27/20151.651.661.581.5922,471
4/24/20151.671.691.651.6623,602
4/23/20151.631.681.571.6749,899
4/22/20151.641.661.561.5633,235
4/21/20151.661.691.641.6612,248
4/20/20151.731.741.671.6816,256
4/17/20151.691.731.691.7211,366
4/16/20151.701.751.641.7560,038
4/15/20151.661.781.651.75117,765
4/14/20151.701.731.671.6743,265
4/13/20151.801.821.691.7273,808
4/10/20151.741.791.731.7714,695
4/9/20151.791.801.731.7439,807
4/8/20151.751.821.711.8240,666
4/7/20151.631.841.631.72141,144
4/6/20151.621.701.621.6414,848
4/2/20151.671.701.641.6914,313
4/1/20151.691.691.571.6524,641
3/31/20151.661.721.561.5937,203
3/30/20151.691.741.651.6928,714
3/27/20151.661.701.651.653,674
3/26/20151.681.701.651.6810,876
3/25/20151.611.711.601.6610,826
3/24/20151.641.711.631.6635,048
3/23/20151.621.641.611.6224,136
3/20/20151.631.651.611.6221,618
3/19/20151.601.621.601.6111,515
3/18/20151.651.651.601.6050,958
3/17/20151.731.731.651.6718,464
3/16/20151.551.751.551.7166,942
3/13/20151.561.581.551.5525,127
3/12/20151.581.581.561.5626,169
3/11/20151.601.601.551.5525,842
3/10/20151.601.621.601.6035,600
3/9/20151.601.661.601.6231,193
3/6/20151.671.681.591.6137,667
3/5/20151.701.711.661.6613,497
3/4/20151.671.731.601.7055,517
3/3/20151.651.701.651.6624,084
3/2/20151.701.701.651.6661,930
2/27/20151.711.721.681.6850,104
2/26/20151.701.721.701.7213,966
2/25/20151.701.711.691.7138,136
2/24/20151.761.761.681.7148,560
2/23/20151.781.781.721.7348,647
2/20/20151.811.811.741.7934,271
2/19/20151.791.841.761.7842,868
2/18/20151.771.901.761.7869,639
2/17/20151.821.851.751.76129,881
2/13/20151.861.871.841.8456,492
2/12/20151.881.891.861.8795,889
2/11/20151.871.881.851.8719,378
2/10/20151.931.931.831.8665,856
2/9/20151.971.981.931.9636,478
2/6/20151.972.021.951.9528,078
2/5/20151.921.991.901.9457,773
2/4/20151.911.981.851.8970,670
2/3/20152.002.051.891.90121,757
2/2/20151.752.001.731.94126,710
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center