RYFL - Royal Financial Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 15.75 15.75 15.75 15.75 15.75 400
Jul 17, 2019 15.67 15.67 15.67 15.67 15.67 900
Jul 16, 2019 15.60 15.60 15.60 15.60 15.60 -
Jul 15, 2019 15.60 15.60 15.60 15.60 15.60 100
Jul 12, 2019 15.60 15.60 15.60 15.60 15.60 100
Jul 11, 2019 15.85 15.85 15.60 15.60 15.60 2,100
Jul 10, 2019 15.60 15.60 15.60 15.60 15.60 200
Jul 09, 2019 15.60 15.60 15.60 15.60 15.60 200
Jul 08, 2019 15.55 15.55 15.55 15.55 15.55 200
Jul 05, 2019 15.50 15.50 15.50 15.50 15.50 -
Jul 03, 2019 15.50 15.50 15.50 15.50 15.50 100
Jul 02, 2019 15.45 15.45 15.45 15.45 15.45 -
Jul 01, 2019 15.50 15.50 15.45 15.45 15.45 6,200
Jun 28, 2019 15.50 15.50 15.45 15.45 15.45 600
Jun 27, 2019 15.42 15.42 15.42 15.42 15.42 -
Jun 26, 2019 15.42 15.42 15.42 15.42 15.42 -
Jun 25, 2019 15.42 15.42 15.42 15.42 15.42 100
Jun 24, 2019 15.42 15.42 15.42 15.42 15.42 -
Jun 21, 2019 15.42 15.42 15.42 15.42 15.42 -
Jun 20, 2019 15.46 15.46 15.42 15.42 15.42 1,400
Jun 19, 2019 15.50 15.50 15.50 15.50 15.50 600
Jun 18, 2019 15.37 15.37 15.37 15.37 15.37 3,300
Jun 17, 2019 15.35 15.36 15.35 15.36 15.36 300
Jun 14, 2019 15.35 15.35 15.35 15.35 15.35 -
Jun 13, 2019 15.30 15.35 15.25 15.35 15.35 1,400
Jun 12, 2019 15.22 15.22 15.22 15.22 15.22 -
Jun 11, 2019 15.22 15.22 15.22 15.22 15.22 -
Jun 10, 2019 15.22 15.22 15.22 15.22 15.22 700
Jun 07, 2019 15.22 15.22 15.22 15.22 15.22 -
Jun 06, 2019 15.22 15.22 15.22 15.22 15.22 -
Jun 05, 2019 15.22 15.22 15.22 15.22 15.22 100
Jun 04, 2019 15.22 15.22 15.22 15.22 15.22 -
Jun 03, 2019 15.22 15.22 15.22 15.22 15.22 -
May 31, 2019 15.22 15.22 15.22 15.22 15.22 -
May 30, 2019 15.22 15.22 15.22 15.22 15.22 2,000
May 29, 2019 15.22 15.22 15.22 15.22 15.22 -
May 28, 2019 15.22 15.22 15.22 15.22 15.22 100
May 24, 2019 15.20 15.20 15.20 15.20 15.20 -
May 23, 2019 15.32 15.33 15.20 15.20 15.20 1,700
May 22, 2019 15.32 15.32 15.32 15.32 15.32 500
May 21, 2019 15.32 15.32 15.32 15.32 15.32 1,300
May 20, 2019 15.32 15.32 15.32 15.32 15.32 2,500
May 17, 2019 15.31 15.31 15.31 15.31 15.31 -
May 16, 2019 15.31 15.31 15.31 15.31 15.31 -
May 15, 2019 15.31 15.31 15.31 15.31 15.31 -
May 14, 2019 15.31 15.32 15.31 15.31 15.31 6,800
May 13, 2019 15.32 15.32 15.32 15.32 15.32 1,000
May 10, 2019 15.32 15.32 15.32 15.32 15.32 1,400
May 09, 2019 15.32 15.32 15.32 15.32 15.32 800
May 08, 2019 15.32 15.32 15.32 15.32 15.32 -
May 07, 2019 15.32 15.32 15.32 15.32 15.32 1,700
May 06, 2019 15.32 15.32 15.32 15.32 15.32 -
May 03, 2019 15.37 15.37 15.32 15.32 15.32 14,100
May 02, 2019 15.41 15.41 15.36 15.36 15.36 1,000
May 01, 2019 15.37 15.37 15.37 15.37 15.37 600
Apr 30, 2019 15.37 15.37 15.37 15.37 15.37 7,300
Apr 29, 2019 15.37 15.37 15.37 15.37 15.37 2,500
Apr 26, 2019 15.40 15.40 15.40 15.40 15.40 -
Apr 25, 2019 15.40 15.40 15.40 15.40 15.40 2,800
Apr 24, 2019 15.42 15.42 15.42 15.42 15.42 12,500
Apr 23, 2019 15.40 15.40 15.40 15.40 15.40 -
Apr 22, 2019 15.40 15.40 15.40 15.40 15.40 1,800
Apr 18, 2019 15.37 15.37 15.37 15.37 15.37 100
Apr 17, 2019 15.40 15.40 15.40 15.40 15.40 300
Apr 16, 2019 15.40 15.40 15.40 15.40 15.40 400
Apr 15, 2019 15.37 15.37 15.37 15.37 15.37 -
Apr 12, 2019 15.37 15.37 15.37 15.37 15.37 -
Apr 11, 2019 15.37 15.37 15.37 15.37 15.37 100
Apr 10, 2019 15.36 15.36 15.36 15.36 15.36 -
Apr 09, 2019 15.36 15.36 15.36 15.36 15.36 200
Apr 08, 2019 15.36 15.36 15.36 15.36 15.36 400
Apr 05, 2019 15.33 15.33 15.33 15.33 15.33 -
Apr 04, 2019 15.33 15.33 15.33 15.33 15.33 1,000
Apr 03, 2019 15.33 15.33 15.33 15.33 15.33 100
Apr 02, 2019 15.33 15.33 15.33 15.33 15.33 -
Apr 01, 2019 15.33 15.33 15.33 15.33 15.33 100
Mar 29, 2019 15.32 15.32 15.32 15.32 15.32 1,100
Mar 28, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 27, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 26, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 25, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 22, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 21, 2019 15.40 15.40 15.40 15.40 15.40 -
Mar 20, 2019 15.40 15.40 15.40 15.40 15.40 1,100
Mar 19, 2019 15.40 15.40 15.40 15.40 15.40 200
Mar 18, 2019 15.42 15.42 15.40 15.40 15.40 10,200
Mar 15, 2019 15.36 15.41 15.36 15.40 15.40 8,200
Mar 14, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 13, 2019 15.30 15.30 15.30 15.30 15.30 100
Mar 12, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 11, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 08, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 07, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 06, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 05, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 04, 2019 15.30 15.30 15.30 15.30 15.30 -
Mar 01, 2019 15.30 15.30 15.30 15.30 15.30 -
Feb 28, 2019 15.30 15.30 15.30 15.30 15.30 -
Feb 27, 2019 15.30 15.30 15.30 15.30 15.30 100
Feb 26, 2019 15.70 15.70 15.32 15.32 15.32 19,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...