Royale Energy Inc (QB) Historical Data - ROYL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Royale Energy Inc (QB) (ROYL)
Royale Energy Inc (QB) (ROYL) Historical

Royale Energy Inc (QB) (ROYL)

0.053

0.00424

(8.70%)

Closed July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0031	6.2124248497	0.0499	0.058	0.0336	82035	0.04763786	CS
4	0.013	32.5	0.04	0.058	0.0336	34166	0.04657629	CS
12	0.0075	16.4835164835	0.0455	0.06	0.0213	19949	0.04674774	CS
26	0.033	165	0.02	0.07	0.02	20638	0.04552261	CS
52	0.0229	76.0797342193	0.0301	0.08	0.01045	18813	0.04024916	CS
156	-0.0345	-39.4285714286	0.0875	0.19	0.01045	30603	0.06690147	CS
260	-0.202	-79.2156862745	0.255	0.2645	0.01045	32001	0.09416436	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	0.053	0.00424	8.70	0.053	0.053	0.053	21914
1721683740	0.04876	-0.00124	-2.48	0.055	0.058	0.04876	48758
1721424180	0.05	0.0155	44.93	0.0344	0.05	0.0344	289163
1721337960	0.0345	-0.01025	-22.91	0.045	0.045	0.0336	58215
1721251320	0.04475	-0.00485	-9.78	0.04475	0.04475	0.04475	100
1721164920	0.0496	0.00366	7.97	0.0499	0.05	0.0496	13941
1721078940	0.04594	0.00594	14.85	0.0497999	0.0499	0.04	20606
1720819200	0.04	0	0.00	0.04	0.04	0.04	2475
1720733280	0.04	-0.002475	-5.83	0.04845	0.04845	0.04	38621
1720646940	0.042475	0	0.00	0.042475	0.042475	0.042475	0
1720560540	0.042475	0.002475	6.19	0.042475	0.042475	0.042475	1500
1720473600	0.04	-0.0098	-19.68	0.04	0.04	0.04	1000
1720214640	0.0497999	-0.0001	-0.20	0.0499	0.0499	0.0449499	5800
1720041000	0.0499	0.0099	24.75	0.04	0.0499	0.04	4000
1719955380	0.04	0	0.00	0.04	0.04	0.04	0
1719868980	0.04	0.0025	6.67	0.04	0.04	0.04	11501
1719609600	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1719523200	0.0375	-0.00379	-9.18	0.0422	0.0431	0.0362	1807
1719437280	0.04129	0	0.00	0.04129	0.04129	0.04129	0
1719350880	0.04129	-0.00871	-17.42	0.04	0.04129	0.04	15000
1719264540	0.05	0.0051	11.36	0.033	0.05	0.033	36260
1719005220	0.0449	-0.0001	-0.22	0.033	0.0449	0.033	5715
1718918640	0.045	0.012	36.36	0.045	0.045	0.033	37633
1718746140	0.033	-0.017	-34.00	0.0449	0.0497999	0.033	22521
1718659680	0.05	0.0002001	0.40	0.05	0.05	0.05	100
1718400300	0.0497999	-0.0002	-0.40	0.0415	0.0497999	0.0415	5500
1718313780	0.05	0	0.00	0.05	0.05	0.05	0
1718227380	0.05	0	0.00	0.03	0.05	0.03	3040
1718141340	0.05	0.01195	31.41	0.0214	0.05	0.0214	10823
1718054880	0.03805	-0.01045	-21.55	0.0485	0.0485	0.03805	4926
1717795800	0.0485	0.016	49.23	0.05	0.05	0.0485	5940
1717709400	0.0325	-0.0173	-34.74	0.0213	0.0325	0.0213	3815
1717622460	0.0497999	0	0.00	0.0295	0.0497999	0.0295	3810
1717536540	0.0497999	0	0.00	0.0497999	0.0497999	0.0497999	0
1717450140	0.0497999	0.0037999	8.26	0.047	0.05	0.046	109042
1717190940	0.046	0	0.00	0.046	0.046	0.046	0
1717104540	0.046	0	0.00	0.046	0.046	0.046	1500
1717018020	0.046	0	0.00	0.046	0.046	0.046	1750
1716931440	0.046	0	0.00	0.046	0.046	0.046	0
1716585840	0.046	0	0.00	0.046	0.046	0.046	192
1716499740	0.046	-0.004	-8.00	0.046	0.046	0.046	201
1716413340	0.05	0	0.00	0.05	0.05	0.05	0
1716326940	0.05	0	0.00	0.046	0.05	0.046	5515
1716240180	0.05	-0.01	-16.67	0.05	0.05	0.05	1000
1715981340	0.06	0.0149	33.04	0.046	0.06	0.046	6500
1715894400	0.0451	0	0.00	0.0451	0.0451	0.0451	0
1715808000	0.0451	0	0.00	0.0451	0.0451	0.0451	0
1715721600	0.0451	0	0.00	0.0451	0.0451	0.0451	0
1715635200	0.0451	0.0001	0.22	0.0451	0.0451	0.0451	765
1715376000	0.045	-0.004	-8.16	0.04	0.05	0.04	21326
1715289720	0.049	0.0088	21.89	0.04	0.049	0.04	4700
1715203200	0.0402	0.0002	0.50	0.05	0.05	0.0402	14240
1715117340	0.04	0	0.00	0.04	0.04	0.04	3015
1715030940	0.04	0	0.00	0.04	0.04	0.04	0
1714771740	0.04	-0.005	-11.11	0.04	0.04	0.04	3000
1714685340	0.045	-0.005	-10.00	0.04	0.045	0.04	2500
1714598400	0.05	-0.005	-9.09	0.0455	0.05	0.04	30000
1714512600	0.055	0	0.00	0.055	0.055	0.055	0
1714425780	0.055	0	0.00	0.055	0.055	0.055	0
1714166580	0.055	0.015	37.50	0.065	0.065	0.04	4196
1714080300	0.04	0	0.00	0.0475	0.0525	0.04	4520
1713994020	0.04	0.0049	13.96	0.0525	0.0525	0.04	2000

Royale Energy (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions