$0.93 0.00 (%) Royale Energy Inc - NASDAQ

Sep. 2, 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
9/2/20151.021.020.860.9364,978
9/1/20150.940.980.870.97131,369
8/31/20150.940.980.830.95162,473
8/28/20150.821.080.810.94360,900
8/27/20150.810.840.770.8453,935
8/26/20150.800.800.740.8026,657
8/25/20150.710.850.710.8235,012
8/24/20150.720.750.700.7347,176
8/21/20150.790.790.770.7823,344
8/20/20150.790.790.750.758,175
8/19/20150.760.790.760.788,958
8/18/20150.770.800.770.806,621
8/17/20150.770.800.770.8015,040
8/14/20150.730.770.730.7528,567
8/13/20150.810.810.740.789,193
8/12/20150.840.850.740.7869,206
8/11/20150.800.830.800.836,182
8/10/20150.830.830.770.7829,518
8/7/20150.830.830.770.8323,335
8/6/20150.811.190.750.80123,430
8/5/20150.740.850.740.8525,653
8/4/20150.750.790.740.762,700
8/3/20150.810.820.800.8016,505
7/31/20150.790.820.750.8188,446
7/30/20150.830.830.690.78142,957
7/29/20150.630.780.630.7477,117
7/28/20150.650.670.630.6335,466
7/27/20150.690.690.670.6717,978
7/24/20150.670.710.640.6640,684
7/23/20150.630.700.630.6653,196
7/22/20150.800.800.610.66208,093
7/21/20150.900.900.770.80136,949
7/20/20151.041.040.820.9478,158
7/17/20151.051.081.031.0424,447
7/16/20151.091.091.031.0538,626
7/15/20151.121.121.051.0674,771
7/14/20151.121.151.101.1319,320
7/13/20151.151.171.101.1529,139
7/10/20151.201.201.151.1823,202
7/9/20151.171.191.151.1634,833
7/8/20151.201.201.151.1721,268
7/7/20151.151.241.151.2335,812
7/6/20151.301.301.171.1932,821
7/2/20151.181.301.181.2723,792
7/1/20151.151.201.151.1819,213
6/30/20151.291.291.151.1547,329
6/29/20151.321.391.161.1681,237
6/26/20151.461.481.351.35143,492
6/25/20151.541.541.471.4722,486
6/24/20151.561.561.511.5121,857
6/23/20151.531.571.521.5432,816
6/22/20151.591.641.551.5530,787
6/19/20151.591.621.591.6160,842
6/18/20151.611.641.591.599,048
6/17/20151.631.631.591.6332,015
6/16/20151.691.691.631.6314,333
6/15/20151.651.681.641.6612,612
6/12/20151.591.661.591.619,000
6/11/20151.621.651.611.6111,184
6/10/20151.611.651.591.5925,695
6/9/20151.621.681.601.6660,393
6/8/20151.631.681.611.6115,503
6/5/20151.621.691.611.6329,999
6/4/20151.661.731.611.6281,400
6/3/20151.691.701.611.6532,846
6/2/20151.611.721.601.6228,732
6/1/20151.611.671.581.6322,510
5/29/20151.601.721.591.6010,855
5/28/20151.651.721.601.6817,430
5/27/20151.671.741.631.6444,734
5/26/20151.551.631.541.6117,300
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!