Pacific Coast Oil Trust $10.19

down 0.00


22/9/2014 04:00 PM  |  NYSE : ROYT  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROYT historical data

Date Open High Low Close Volume
9/22/201410.2510.4110.1510.19268,452
9/19/201410.5210.5810.2510.26233,137
9/18/201410.5910.6410.4210.52243,801
9/17/201410.7510.8410.5510.59256,714
9/16/201410.8210.8210.6710.79158,109
9/15/201410.7510.8010.5010.80214,961
9/12/201410.6210.7510.6110.75169,137
9/11/201410.9610.9910.6510.66327,571
9/10/201410.8211.0510.7910.96304,909
9/9/201411.0111.0110.6110.82625,069
9/8/201411.3511.3711.0011.15332,769
9/5/201411.3811.4611.2611.30184,216
9/4/201411.5911.7011.3711.41280,231
9/3/201411.5611.7511.5411.56240,304
9/2/201411.6411.8011.5011.52381,894
8/29/201411.6011.8811.4911.78679,500
8/28/201411.5111.6211.4811.54400,730
8/27/201411.4511.6311.4311.48443,103
8/26/201411.3011.6311.0211.50878,444
8/25/201410.6611.3510.6111.352,146,466
8/22/201410.4110.5010.2510.49276,045
8/21/201410.2410.5510.1710.40353,092
8/20/201410.0410.2510.0110.24197,431
8/19/201410.0210.1910.0010.00249,857
8/18/201410.1110.239.969.99272,293
8/15/201410.2210.2910.0610.08333,582
8/14/201410.2010.3010.1210.21399,482
8/13/201410.0410.2110.0210.16551,455
8/12/201410.2510.269.9710.00503,925
8/11/20149.9110.259.9110.12462,795
8/8/201410.0710.139.809.90538,302
8/7/201410.2110.3410.0310.07411,208
8/6/201410.3610.4010.0810.25311,936
8/5/201410.4610.4610.3110.36145,438
8/4/201410.4810.4910.3110.43257,625
8/1/201410.4810.5610.2410.54362,535
7/31/201410.7210.7210.3910.47353,046
7/30/201410.8910.9510.6710.78278,753
7/29/201410.3110.9210.3110.84726,111
7/28/201410.2910.5510.2710.35349,292
7/25/201410.3310.5710.1810.27573,065
7/24/201410.0510.459.6110.291,453,390
7/23/201411.2011.2010.0110.053,443,291
7/22/201411.7911.7911.0111.201,918,716
7/21/201412.0012.0511.6011.79574,822
7/18/201411.7612.1011.7612.06583,110
7/17/201412.6212.6611.6211.741,532,283
7/16/201412.7912.8512.6012.66663,512
7/15/201412.8912.8912.7912.79150,527
7/14/201412.7912.9512.7612.85303,346
7/11/201412.7012.7812.7012.78156,485
7/10/201412.7612.8012.7112.72236,620
7/9/201412.7812.8312.7612.77165,684
7/8/201412.8112.8412.7612.78270,988
7/7/201412.8212.8812.8012.85218,096
7/3/201412.9012.9012.8412.85107,527
7/2/201412.9912.9912.8012.88303,408
7/1/201412.9713.0012.8912.92479,806
6/30/201413.0513.0812.9813.06652,583
6/27/201412.9513.0012.9012.98358,997
6/26/201412.9512.9912.9112.98340,782
6/25/201412.9312.9912.8112.93480,395
6/24/201412.9512.9912.8612.93488,465
6/23/201412.8212.8612.7512.86407,692
6/20/201412.8112.8912.7312.78494,642
6/19/201412.9513.0212.8012.81364,192
6/18/201413.0613.0612.9512.95302,935
6/17/201413.1013.1013.0013.03552,292
6/16/201412.9513.0612.8613.03517,833
6/13/201412.9012.9512.8212.91302,294
6/12/201412.7713.0012.7512.94386,515
6/11/201412.8712.9412.7512.77507,215
6/10/201412.6913.0212.6412.822,661,976
6/9/201413.3213.4413.2713.39129,353
6/6/201413.3113.4013.2913.33108,009
6/5/201413.2813.3913.2513.31160,407
6/4/201413.2813.3013.2013.2970,569
6/3/201413.1913.3113.1813.27127,453
6/2/201413.1913.3013.1313.23186,081
5/30/201413.3513.3913.2413.31285,296
5/29/201413.4513.4813.1613.23295,309
5/28/201413.3713.4513.3513.42150,531
5/27/201413.2913.4013.2513.32196,789
5/23/201413.3013.3013.2013.2675,104
5/22/201413.0713.3013.0613.24114,029
5/21/201413.1813.2713.0013.01163,195
5/20/201413.3113.3713.1213.12112,840
5/19/201413.2513.3513.2013.35146,913
5/16/201413.2013.2513.1313.1965,605
5/15/201413.2713.2713.1213.2392,103
5/14/201413.2313.2813.1713.22136,372
5/13/201413.1813.2413.1413.21104,429
5/12/201413.1313.2713.1313.16125,643
5/9/201413.0713.1713.0113.0995,212
5/8/201413.2613.3313.0713.07118,525
5/7/201413.2413.3613.1513.21123,253
5/6/201413.3113.4213.1413.18170,893
5/5/201413.2013.4813.1413.48337,770
5/2/201413.1713.2513.1013.25161,321
5/1/201413.2113.2113.1013.1797,993
Trading Center