ROYL - Royale Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.30000.30000.30000.30000.300018,900
Apr 17, 20190.30000.31000.30000.30000.300035,000
Apr 16, 20190.35000.35000.30000.30000.300026,300
Apr 15, 20190.30000.36000.30000.31000.3100115,900
Apr 12, 20190.32000.33000.31000.33000.3300116,900
Apr 11, 20190.30000.32000.30000.31000.310069,300
Apr 10, 20190.30000.31000.29000.31000.31009,500
Apr 09, 20190.29000.32000.29000.30000.300038,200
Apr 08, 20190.29000.33000.25000.30000.3000144,700
Apr 05, 20190.25000.29000.24000.29000.290044,900
Apr 04, 20190.29000.29000.21000.24000.240049,100
Apr 03, 20190.23000.29000.23000.29000.29003,200
Apr 02, 20190.25000.25000.25000.25000.25003,400
Apr 01, 20190.25000.25000.23000.23000.230027,000
Mar 29, 20190.28000.30000.25000.26000.260017,200
Mar 28, 20190.33000.33000.33000.33000.3300400
Mar 27, 20190.23000.33000.23000.33000.330067,200
Mar 26, 20190.25000.25000.21000.21000.21004,000
Mar 25, 20190.25000.27000.21000.27000.270016,400
Mar 22, 20190.29000.29000.25000.26000.26006,100
Mar 21, 20190.25000.27000.25000.25000.250027,300
Mar 20, 20190.26000.26000.25000.26000.260020,300
Mar 19, 20190.26000.26000.26000.26000.260010,800
Mar 18, 20190.25000.26000.25000.26000.260016,400
Mar 15, 20190.26000.26000.25000.26000.260017,200
Mar 14, 20190.26000.26000.26000.26000.26004,000
Mar 13, 20190.27000.27000.25000.26000.260013,800
Mar 12, 20190.25000.27000.25000.26000.260010,900
Mar 11, 20190.28000.28000.26000.27000.2700146,700
Mar 08, 20190.26000.28000.26000.28000.28009,600
Mar 07, 20190.29000.29000.26000.28000.280033,500
Mar 06, 20190.26000.29000.23000.29000.290053,000
Mar 05, 20190.29000.29000.26000.26000.260023,200
Mar 04, 20190.26000.26000.26000.26000.2600500
Mar 01, 20190.28000.29000.26000.29000.290022,700
Feb 28, 20190.29000.29000.28000.28000.280013,900
Feb 27, 20190.32000.32000.29000.30000.30008,000
Feb 26, 20190.32000.32000.32000.32000.3200100
Feb 25, 20190.30000.32000.30000.32000.32002,300
Feb 22, 20190.32000.32000.26000.28000.280015,400
Feb 21, 20190.30000.31000.26000.26000.26009,100
Feb 20, 20190.26000.26000.26000.26000.26006,000
Feb 19, 20190.30000.32000.28000.28000.28005,500
Feb 15, 20190.26000.32000.25000.32000.320040,000
Feb 14, 20190.29000.31000.27000.30000.300021,400
Feb 13, 20190.33000.33000.31000.31000.310025,400
Feb 12, 20190.33000.33000.26000.30000.3000107,000
Feb 11, 20190.32000.35000.32000.35000.350031,100
Feb 08, 20190.34000.39000.31000.33000.330037,000
Feb 07, 20190.33000.34000.31000.33000.330039,000
Feb 06, 20190.31000.35000.31000.35000.35005,900
Feb 05, 20190.33000.33000.33000.33000.3300500
Feb 04, 20190.34000.35000.34000.35000.35002,000
Feb 01, 20190.33000.35000.33000.35000.350050,800
Jan 31, 20190.31000.34000.31000.33000.330032,200
Jan 30, 20190.33000.33000.31000.31000.310015,400
Jan 29, 20190.32000.32000.30000.31000.31003,600
Jan 28, 20190.28000.32000.28000.28000.280028,600
Jan 25, 20190.28000.28000.28000.28000.28002,000
Jan 24, 20190.31000.39000.31000.31000.310034,100
Jan 23, 20190.33000.33000.31000.31000.310012,500
Jan 22, 20190.26000.27000.26000.27000.27001,100
Jan 18, 20190.29000.29000.26000.26000.260030,000
Jan 17, 20190.24000.31000.23000.24000.240019,500
Jan 16, 20190.31000.31000.23000.26000.260034,300
Jan 15, 20190.35000.35000.30000.31000.3100113,800
Jan 14, 20190.27000.32000.22000.30000.30008,300
Jan 11, 20190.23000.35000.22000.27000.270028,000
Jan 10, 20190.22000.28000.22000.27000.270019,600
Jan 09, 20190.20000.32000.19000.28000.280064,000
Jan 08, 20190.18000.27000.16000.21000.2100175,400
Jan 07, 20190.15000.17000.15000.17000.170042,400
Jan 04, 20190.15000.16000.14000.16000.16005,100
Jan 03, 20190.13000.14000.13000.14000.14002,200
Jan 02, 20190.15000.15000.15000.15000.15007,100
Dec 31, 20180.14000.15000.13000.13000.130079,900
Dec 28, 20180.16000.17000.12000.14000.1400195,600
Dec 27, 20180.15000.16000.13000.14000.140010,600
Dec 26, 20180.12000.16000.12000.15000.150077,400
Dec 24, 20180.15000.16000.13000.16000.160048,300
Dec 21, 20180.16000.19000.15000.16000.160012,800
Dec 20, 20180.17000.19000.17000.18000.18006,800
Dec 19, 20180.17000.19000.16000.19000.19008,600
Dec 18, 20180.18000.18000.17000.18000.180015,600
Dec 17, 20180.18000.18000.17000.18000.180018,000
Dec 14, 20180.18000.18000.17000.17000.17002,400
Dec 13, 20180.18000.18000.17000.17000.17004,900
Dec 12, 20180.20000.20000.17000.20000.200016,700
Dec 11, 20180.17000.20000.17000.20000.200017,900
Dec 10, 20180.15000.18000.15000.17000.170012,900
Dec 07, 20180.15000.20000.15000.15000.150015,200
Dec 06, 20180.16000.18000.15000.17000.17008,200
Dec 04, 20180.19000.20000.17000.20000.200019,500
Dec 03, 20180.18000.19000.17000.17000.170029,200
Nov 30, 20180.18000.19000.18000.19000.190016,200
Nov 29, 20180.19000.20000.18000.19000.190018,600
Nov 28, 20180.17000.20000.17000.20000.20001,800
Nov 27, 20180.17000.20000.17000.17000.170030,400
Nov 26, 20180.18000.19000.18000.18000.180035,500
Nov 23, 20180.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...