PACIFIC COAST OIL TRUST $18.50

up +0.21


24/5/2013 04:24 PM  |  NYSE : ROYT  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

ROYT historical data

Date Open High Low Close Volume
5/24/2013 18.36 18.50 18.25 18.50 416
5/23/2013 18.28 18.42 18.10 18.29 604
5/22/2013 18.37 18.40 18.23 18.35 790
5/21/2013 18.21 18.39 17.91 18.26 2136
5/20/2013 18.03 18.25 18.00 18.15 546
5/17/2013 18.02 18.19 18.00 18.13 363
5/16/2013 18.26 18.26 17.86 18.00 984
5/15/2013 18.21 18.30 18.10 18.18 638
5/14/2013 18.39 18.40 18.21 18.29 794
5/13/2013 18.21 18.40 18.11 18.39 375
5/10/2013 18.16 18.30 18.06 18.28 335
5/9/2013 17.90 18.18 17.85 18.16 626
5/8/2013 18.05 18.15 17.90 17.92 532
5/7/2013 18.14 18.15 17.92 18.02 822
5/6/2013 17.94 18.05 17.84 18.02 701
5/3/2013 17.99 18.10 17.85 17.85 496
5/2/2013 17.82 17.98 17.78 17.88 428
5/1/2013 18.01 18.19 17.76 17.82 628
4/30/2013 18.13 18.29 17.97 17.97 210
4/29/2013 18.38 18.38 18.19 18.34 603
4/26/2013 18.13 18.29 18.10 18.25 448
4/25/2013 18.10 18.21 17.96 18.08 549
4/24/2013 18.14 18.23 17.82 17.98 779
4/23/2013 18.02 18.24 17.71 18.09 717
4/22/2013 17.73 18.10 17.55 18.00 784
4/19/2013 17.78 17.85 17.54 17.69 354
4/18/2013 17.70 17.90 17.22 17.83 702
4/17/2013 17.90 18.16 17.61 17.61 636
4/16/2013 17.95 18.29 17.71 17.86 450
4/15/2013 18.10 18.10 17.71 17.81 726
4/12/2013 18.22 18.35 17.86 18.08 811
4/11/2013 18.33 18.47 18.23 18.29 512
4/10/2013 18.30 18.42 18.15 18.26 526
4/9/2013 18.39 18.49 18.06 18.36 513
4/8/2013 18.37 18.42 17.86 18.29 456
4/5/2013 18.20 18.49 18.00 18.20 504
4/4/2013 18.29 18.40 18.00 18.25 843
4/3/2013 18.58 18.58 18.25 18.45 792
4/2/2013 18.66 18.78 18.60 18.65 494
4/1/2013 18.74 18.76 18.60 18.62 481
3/28/2013 18.46 18.74 18.31 18.73 745
3/27/2013 18.31 18.47 18.31 18.46 682
3/26/2013 18.45 18.48 18.28 18.45 1045
3/25/2013 18.62 18.68 18.40 18.46 782
3/22/2013 18.48 18.60 18.38 18.49 478
3/21/2013 18.49 18.64 18.34 18.48 667
3/20/2013 18.76 18.86 18.58 18.66 1017
3/19/2013 18.76 18.91 18.75 18.79 664
3/18/2013 18.77 18.80 18.76 18.76 447
3/15/2013 18.84 18.87 18.75 18.84 612
3/14/2013 18.95 18.95 18.78 18.80 486
3/13/2013 18.76 18.90 18.75 18.85 382
3/12/2013 18.84 18.88 18.76 18.76 544
3/11/2013 18.75 18.84 18.75 18.77 443
3/8/2013 18.79 18.88 18.70 18.82 670
3/7/2013 18.82 18.83 18.75 18.81 360
3/6/2013 18.78 18.97 18.75 18.77 704
3/5/2013 18.93 18.97 18.75 18.76 108
3/4/2013 18.98 19.04 18.90 18.95 1326
3/1/2013 18.98 19.02 18.81 18.96 1383
2/28/2013 18.93 19.06 18.75 18.97 1497
2/27/2013 18.73 18.97 18.65 18.86 996
2/26/2013 18.43 18.85 18.43 18.73 637
2/25/2013 18.73 18.75 18.35 18.36 933
2/22/2013 18.75 18.75 18.40 18.60 878
2/21/2013 18.75 18.85 18.50 18.60 942
2/20/2013 18.88 18.95 18.74 18.75 1372
2/19/2013 18.94 19.04 18.67 18.82 1575
2/15/2013 18.89 19.06 18.83 18.93 1215
2/14/2013 18.84 18.89 18.37 18.79 1080
2/13/2013 18.88 18.88 18.51 18.78 1047
2/12/2013 18.75 18.97 18.69 18.84 1061
2/11/2013 18.61 18.75 18.61 18.68 544
2/8/2013 18.44 18.75 18.33 18.58 1061
2/7/2013 18.36 18.52 18.27 18.33 351
2/6/2013 18.23 18.54 18.21 18.41 886
2/5/2013 18.19 18.47 18.07 18.17 1005
2/4/2013 18.18 18.59 18.01 18.21 653
2/1/2013 18.39 18.56 18.00 18.16 831
1/31/2013 18.37 18.60 18.20 18.24 829
1/30/2013 18.70 18.75 18.42 18.60 1051
1/29/2013 18.53 18.75 18.44 18.71 1166
1/28/2013 18.59 18.60 18.42 18.51 814
1/25/2013 18.50 18.65 18.30 18.40 624
1/24/2013 18.56 18.62 18.30 18.33 747
1/23/2013 18.32 18.59 18.17 18.57 919
1/22/2013 18.19 18.32 18.00 18.24 906
1/18/2013 18.24 18.24 18.07 18.15 247
1/17/2013 18.16 18.24 18.01 18.16 396
1/16/2013 18.00 18.16 17.97 18.10 677
1/15/2013 18.10 18.15 17.90 18.02 528
1/14/2013 18.10 18.16 18.01 18.14 590
1/11/2013 18.09 18.34 17.85 18.04 604
1/10/2013 18.11 18.16 17.76 17.98 1476
1/9/2013 17.82 18.16 17.75 18.12 843
1/8/2013 17.69 17.71 17.38 17.65 680
1/7/2013 17.66 17.66 17.47 17.64 565
1/4/2013 17.36 17.58 17.15 17.55 555
1/3/2013 17.36 17.36 16.96 17.34 1792
1/2/2013 17.50 17.57 17.05 17.36 905
Marketplace
Trading Center