Advertisement
U.S. markets closed

Royale Energy, Inc. (ROYL)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0475-0.0175 (-26.92%)
At close: 12:06PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.06000.06000.05000.05000.05001,200
Mar 15, 20240.05000.07000.05000.07000.07003,000
Mar 14, 20240.06000.07000.06000.07000.07008,000
Mar 13, 20240.07000.07000.07000.07000.07002,000
Mar 12, 20240.04000.05000.04000.05000.050027,200
Mar 11, 20240.05000.05000.05000.05000.0500200
Mar 08, 20240.05000.06000.05000.05000.05008,900
Mar 07, 20240.05000.05000.05000.05000.0500500
Mar 06, 20240.05000.05000.04000.05000.0500278,700
Mar 05, 20240.04000.05000.04000.05000.050090,900
Mar 04, 20240.04000.04000.04000.04000.0400119,800
Mar 01, 20240.04000.04000.04000.04000.04004,400
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.03000.04000.03000.04000.040020,000
Feb 27, 20240.03000.03000.03000.03000.0300-
Feb 26, 20240.03000.03000.03000.03000.030020,100
Feb 23, 20240.03000.03000.03000.03000.03002,000
Feb 22, 20240.04000.04000.03000.03000.030017,700
Feb 21, 20240.03000.04000.03000.04000.04002,000
Feb 20, 20240.03000.03000.03000.03000.030010,300
Feb 16, 20240.03000.03000.03000.03000.0300100
Feb 15, 20240.03000.03000.03000.03000.030042,000
Feb 14, 20240.03000.03000.03000.03000.03008,400
Feb 13, 20240.03000.03000.03000.03000.030033,700
Feb 12, 20240.03000.04000.03000.04000.040015,600
Feb 09, 20240.04000.04000.03000.04000.040027,400
Feb 08, 20240.04000.04000.03000.03000.030010,800
Feb 07, 20240.03000.03000.03000.03000.0300400
Feb 06, 20240.03000.03000.03000.03000.03002,100
Feb 05, 20240.04000.04000.03000.03000.03001,300
Feb 02, 20240.04000.04000.04000.04000.04001,100
Feb 01, 20240.03000.03000.03000.03000.030015,200
Jan 31, 20240.03000.03000.03000.03000.03003,200
Jan 30, 20240.03000.04000.03000.03000.0300110,200
Jan 29, 20240.03000.03000.03000.03000.0300700
Jan 26, 20240.03000.03000.03000.03000.03009,500
Jan 25, 20240.03000.03000.02000.03000.030026,800
Jan 24, 20240.03000.03000.03000.03000.030018,000
Jan 23, 20240.02000.03000.02000.03000.03005,600
Jan 22, 20240.03000.03000.02000.02000.02001,300
Jan 19, 20240.02000.03000.02000.02000.020010,700
Jan 18, 20240.03000.03000.01000.03000.0300320,700
Jan 17, 20240.04000.04000.04000.04000.0400-
Jan 16, 20240.04000.04000.03000.04000.040021,800
Jan 12, 20240.03000.03000.03000.03000.0300100
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.04000.03000.03000.030025,000
Jan 09, 20240.03000.03000.03000.03000.0300-
Jan 08, 20240.04000.04000.03000.03000.030010,700
Jan 05, 20240.04000.04000.04000.04000.0400-
Jan 04, 20240.04000.04000.04000.04000.04006,000
Jan 03, 20240.02000.04000.02000.04000.04009,500
Jan 02, 20240.04000.04000.03000.03000.030044,700
Dec 29, 20230.03000.04000.03000.04000.040010,600
Dec 28, 20230.03000.03000.03000.03000.03002,200
Dec 27, 20230.03000.03000.03000.03000.030022,800
Dec 26, 20230.03000.03000.02000.03000.030053,600
Dec 22, 20230.03000.03000.02000.03000.030011,800
Dec 21, 20230.03000.03000.03000.03000.030025,300
Dec 20, 20230.03000.03000.03000.03000.03001,500
Dec 19, 20230.03000.03000.03000.03000.03003,000
Dec 18, 20230.03000.03000.03000.03000.03003,900
Dec 15, 20230.02000.03000.02000.02000.020011,600
Dec 14, 20230.02000.03000.02000.03000.03004,900
Dec 13, 20230.03000.03000.03000.03000.0300-
Dec 12, 20230.03000.03000.02000.03000.03009,000
Dec 11, 20230.03000.03000.03000.03000.030019,300
Dec 08, 20230.02000.03000.02000.03000.03001,200
Dec 07, 20230.03000.03000.02000.02000.02001,300
Dec 06, 20230.03000.03000.03000.03000.03003,200
Dec 05, 20230.03000.03000.03000.03000.03003,700
Dec 04, 20230.02000.03000.02000.02000.02002,500
Dec 01, 20230.02000.02000.02000.02000.020025,700
Nov 30, 20230.03000.03000.02000.03000.030021,600
Nov 29, 20230.03000.03000.03000.03000.0300100
Nov 28, 20230.03000.04000.02000.03000.03008,000
Nov 27, 20230.03000.03000.03000.03000.030044,800
Nov 24, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.03000.03000.02000.02000.02009,400
Nov 20, 20230.04000.04000.02000.03000.030085,400
Nov 17, 20230.03000.03000.03000.03000.0300-
Nov 16, 20230.04000.04000.03000.03000.03002,000
Nov 15, 20230.04000.04000.03000.03000.03001,800
Nov 14, 20230.04000.04000.03000.03000.03001,000
Nov 13, 20230.04000.04000.04000.04000.040010,000
Nov 10, 20230.04000.04000.04000.04000.0400-
Nov 09, 20230.04000.04000.04000.04000.04001,000
Nov 08, 20230.04000.04000.03000.04000.040021,500
Nov 07, 20230.06000.08000.03000.03000.030020,300
Nov 06, 20230.03000.03000.03000.03000.03001,500
Nov 03, 20230.03000.03000.03000.03000.0300100
Nov 02, 20230.04000.04000.04000.04000.040024,600
Nov 01, 20230.03000.03000.03000.03000.0300-
Oct 31, 20230.04000.04000.03000.03000.030029,400
Oct 30, 20230.03000.04000.03000.04000.040045,500
Oct 27, 20230.04000.04000.04000.04000.0400300
Oct 26, 20230.04000.04000.04000.04000.0400-
Oct 25, 20230.04000.04000.04000.04000.0400-
Oct 24, 20230.04000.04000.04000.04000.040031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...