RYFL - Royal Financial Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 18, 2019 16.20 16.20 16.00 16.00 16.00 400
Oct 17, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 16, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 15, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 14, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 11, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 10, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 09, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 08, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 07, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 04, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 03, 2019 16.30 16.30 16.30 16.30 16.30 -
Oct 02, 2019 16.30 16.30 16.30 16.30 16.30 1,000
Oct 01, 2019 16.25 16.25 16.25 16.25 16.25 -
Sep 30, 2019 16.25 16.25 16.25 16.25 16.25 200
Sep 27, 2019 16.15 16.15 16.15 16.15 16.15 -
Sep 26, 2019 16.15 16.15 16.15 16.15 16.15 -
Sep 25, 2019 16.15 16.15 16.15 16.15 16.15 -
Sep 24, 2019 16.15 16.15 16.15 16.15 16.15 -
Sep 23, 2019 16.00 16.15 16.00 16.15 16.15 700
Sep 20, 2019 15.99 16.00 15.99 16.00 16.00 1,600
Sep 19, 2019 15.95 15.95 15.95 15.95 15.95 600
Sep 18, 2019 15.80 15.80 15.80 15.80 15.80 -
Sep 17, 2019 15.80 15.80 15.80 15.80 15.80 200
Sep 16, 2019 15.75 15.75 15.75 15.75 15.75 -
Sep 13, 2019 15.75 15.75 15.75 15.75 15.75 -
Sep 12, 2019 15.75 15.75 15.75 15.75 15.75 -
Sep 11, 2019 15.75 15.75 15.75 15.75 15.75 -
Sep 10, 2019 15.75 15.75 15.75 15.75 15.75 100
Sep 09, 2019 15.85 15.85 15.85 15.85 15.85 -
Sep 06, 2019 15.80 15.85 15.80 15.85 15.85 1,200
Sep 05, 2019 15.80 15.80 15.80 15.80 15.80 1,400
Sep 04, 2019 15.80 15.80 15.80 15.80 15.80 200
Sep 03, 2019 15.80 15.80 15.80 15.80 15.80 100
Aug 30, 2019 15.81 15.81 15.81 15.81 15.81 200
Aug 29, 2019 15.76 15.76 15.76 15.76 15.76 -
Aug 28, 2019 15.76 15.76 15.76 15.76 15.76 -
Aug 27, 2019 15.76 15.76 15.76 15.76 15.76 -
Aug 26, 2019 15.76 15.76 15.76 15.76 15.76 2,200
Aug 23, 2019 15.80 15.80 15.80 15.80 15.80 3,900
Aug 22, 2019 15.72 15.72 15.72 15.72 15.72 2,000
Aug 21, 2019 15.75 15.75 15.75 15.75 15.75 -
Aug 20, 2019 15.75 15.75 15.75 15.75 15.75 -
Aug 19, 2019 15.75 15.75 15.75 15.75 15.75 -
Aug 16, 2019 15.75 15.75 15.75 15.75 15.75 -
Aug 15, 2019 15.73 15.75 15.73 15.75 15.75 2,600
Aug 14, 2019 15.73 15.75 15.73 15.75 15.75 2,600
Aug 13, 2019 15.76 15.76 15.76 15.76 15.76 400
Aug 12, 2019 15.76 15.76 15.76 15.76 15.76 400
Aug 09, 2019 15.83 15.83 15.83 15.83 15.83 3,500
Aug 08, 2019 15.80 15.85 15.71 15.72 15.72 12,000
Aug 07, 2019 15.80 15.80 15.76 15.76 15.76 800
Aug 06, 2019 15.80 15.80 15.80 15.80 15.80 1,100
Aug 05, 2019 15.80 15.80 15.80 15.80 15.80 1,100
Aug 02, 2019 15.83 15.83 15.83 15.83 15.83 -
Aug 01, 2019 15.90 15.90 15.75 15.83 15.83 21,200
Jul 31, 2019 15.99 15.99 15.82 15.82 15.82 1,200
Jul 30, 2019 15.99 15.99 15.82 15.82 15.82 1,200
Jul 29, 2019 15.99 15.99 15.82 15.82 15.82 1,200
Jul 26, 2019 16.00 16.00 16.00 16.00 16.00 -
Jul 25, 2019 16.00 16.00 16.00 16.00 16.00 2,000
Jul 24, 2019 15.90 16.00 15.90 16.00 16.00 1,500
Jul 23, 2019 15.85 15.85 15.85 15.85 15.85 -
Jul 22, 2019 15.85 15.85 15.85 15.85 15.85 200
Jul 19, 2019 15.80 15.80 15.80 15.80 15.80 900
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...