Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Road Minerals Ltd (TSV: RYR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Apr 29, 2020 0.2200 0.2200 0.2100 0.2150 90,292 -0.02(-8.51%)
Apr 28, 2020 0.2250 0.2400 0.2250 0.2350 28,229 +0.01(+6.82%)
Apr 27, 2020 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+4.76%)
Apr 23, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 22, 2020 0.2100 0.2100 0.2000 0.2000 14,500 -0.01(-4.76%)
Apr 21, 2020 0.2050 0.2100 0.2000 0.2100 48,500 -0.01(-2.33%)
Apr 20, 2020 0.2200 0.2200 0.2150 0.2150 358,017 +0.00(+0.00%)
Apr 17, 2020 0.2150 0.2150 0.2100 0.2150 155,708 +0.00(+0.00%)
Apr 16, 2020 0.2600 0.2600 0.2150 0.2150 232,500 -0.02(-10.42%)
Apr 15, 2020 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+6.67%)
Apr 14, 2020 0.1750 0.2250 0.1700 0.2250 143,016 +0.04(+18.42%)
Apr 13, 2020 0.1600 0.1900 0.1600 0.1900 11,699 +0.00(+0.00%)
Apr 07, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 03, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1500 320 +0.00(+0.00%)
Mar 25, 2020 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Mar 23, 2020 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Mar 20, 2020 0.1400 0.1400 0.1400 0.1400 82,500 +0.02(+12.00%)
Mar 19, 2020 0.1450 0.1450 0.1250 0.1250 5,650 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1450 0.1250 0.1250 214,500 -0.02(-16.67%)
Mar 17, 2020 0.1500 0.1500 0.1500 0.1500 13,020 +0.00(+0.00%)
Mar 16, 2020 0.1500 0.1650 0.1500 0.1500 38,106 +0.00(+0.00%)
Mar 13, 2020 0.1550 0.1550 0.1500 0.1500 70,500 -0.01(-6.25%)
Mar 12, 2020 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-8.57%)
Mar 10, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 09, 2020 0.2000 0.2000 0.1800 0.1800 19,000 -0.02(-10.00%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 16,000 -0.01(-4.76%)
Mar 04, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 03, 2020 0.2100 0.2100 0.2100 0.2100 60,000 +0.01(+5.00%)
Feb 28, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 27, 2020 0.2100 0.2100 0.2100 0.2100 13,500 -0.01(-4.55%)
Feb 25, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 24, 2020 0.2250 0.2250 0.2250 0.2250 10,000 +0.02(+7.14%)
Feb 21, 2020 0.2100 0.2100 0.2100 0.2100 14,002 +0.00(+0.00%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2100 10,500 -0.01(-4.55%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Feb 18, 2020 0.2200 0.2200 0.2100 0.2100 9,320 -0.02(-6.67%)
Feb 14, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 13, 2020 0.2300 0.2300 0.2250 0.2250 23,320 -0.01(-4.26%)
Feb 12, 2020 0.2350 0.2350 0.2250 0.2350 44,000 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2350 0.2300 0.2350 17,500 +0.01(+4.44%)
Feb 10, 2020 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Feb 07, 2020 0.2250 0.2300 0.2250 0.2300 13,066 +0.02(+6.98%)
Feb 06, 2020 0.2200 0.2200 0.2150 0.2150 20,000 -0.01(-2.27%)
Feb 05, 2020 0.2300 0.2300 0.2150 0.2200 72,000 -0.01(-2.22%)
Feb 04, 2020 0.2300 0.2300 0.2250 0.2250 45,500 -0.01(-4.26%)
Feb 03, 2020 0.2350 0.2350 0.2350 0.2350 20,485 +0.01(+6.82%)
Jan 31, 2020 0.2200 0.2200 0.2200 0.2200 42,504 -0.01(-4.35%)
Jan 30, 2020 0.2300 0.2300 0.2300 0.2300 52,000 -0.01(-4.17%)
Jan 28, 2020 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jan 27, 2020 0.2700 0.2700 0.2700 447 +0.00(+0.00%)
Jan 24, 2020 0.2700 0.2700 0.2700 0.2700 45,088 -0.01(-3.57%)
Jan 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 20, 2020 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Jan 17, 2020 0.2800 0.2800 0.2800 0.2800 11,100 +0.01(+3.70%)
Jan 16, 2020 0.2800 0.2800 0.2700 0.2700 39,000 -0.01(-3.57%)
Jan 15, 2020 0.2800 0.2800 0.2800 0.2800 76,500 +0.00(+0.00%)
Jan 14, 2020 0.2950 0.2950 0.2800 0.2800 40,011 -0.00(-1.75%)
Jan 13, 2020 0.2850 0.2850 0.2850 0.2850 6,100 -0.01(-1.72%)
Jan 10, 2020 0.2650 0.2900 0.2650 0.2900 36,166 +0.01(+1.75%)
Jan 09, 2020 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+1.79%)
Jan 08, 2020 0.2800 0.2800 0.2800 0.2800 3,244 -0.00(-1.75%)
Jan 07, 2020 0.2750 0.2850 0.2750 0.2850 59,200 +0.00(+0.00%)
Jan 06, 2020 0.3000 0.3000 0.2850 0.2850 20,860 -0.01(-3.39%)
Jan 03, 2020 0.2800 0.3000 0.2800 0.2950 127,500 +0.02(+7.27%)
Jan 02, 2020 0.2500 0.2750 0.2500 0.2750 117,530 +0.03(+12.24%)
Dec 31, 2019 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 30, 2019 0.2600 0.2600 0.2350 0.2350 138,017 -0.03(-9.62%)
Dec 27, 2019 0.2600 0.2600 0.2600 0.2600 11,594 +0.00(+0.00%)
Dec 24, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 23, 2019 0.2350 0.2500 0.2350 0.2500 60,666 +0.02(+6.38%)
Dec 19, 2019 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Dec 18, 2019 0.2550 0.2550 0.2500 0.2550 277,500 -0.01(-1.92%)
Dec 16, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Dec 13, 2019 0.2650 0.2650 0.2650 0.2650 27,500 +0.01(+1.92%)
Dec 12, 2019 0.2650 0.2650 0.2600 0.2600 34,500 +0.01(+1.96%)
Dec 11, 2019 0.2800 0.2800 0.2550 0.2550 134,500 -0.03(-8.93%)
Dec 10, 2019 0.3000 0.3000 0.2800 0.2800 11,101 -0.02(-8.20%)
Dec 09, 2019 0.2900 0.3500 0.2900 0.3050 111,530 +0.03(+12.96%)
Dec 06, 2019 0.2400 0.2700 0.2400 0.2700 37,900 +0.03(+10.20%)
Dec 05, 2019 0.2200 0.2450 0.2200 0.2450 1,210,660 +0.02(+11.36%)
Dec 04, 2019 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Dec 03, 2019 0.2200 0.2200 0.2200 0.2200 98,534 +0.00(+0.00%)
Dec 02, 2019 0.2000 0.2200 0.2000 0.2200 20,600 +0.02(+10.00%)
Nov 28, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 27, 2019 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Nov 26, 2019 0.2200 0.2200 0.2200 0.2200 11,106 +0.00(+0.00%)
Nov 25, 2019 0.2050 0.2200 0.2050 0.2200 87,900 +0.02(+7.32%)
Nov 22, 2019 0.2050 0.2050 0.2000 0.2050 38,000 +0.01(+5.13%)
Nov 21, 2019 0.2100 0.2250 0.1950 0.1950 1,983,500 -0.01(-7.14%)
Nov 20, 2019 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2100 0.2000 0.2100 185,000 +0.01(+5.00%)
Nov 18, 2019 0.2200 0.2200 0.2000 0.2000 129,611 -0.01(-4.76%)
Nov 14, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Nov 12, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Nov 08, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 06, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 05, 2019 0.2300 0.2300 0.2300 0.2300 12,500 +0.01(+2.22%)
Nov 04, 2019 0.2200 0.2250 0.2200 0.2250 40,000 +0.01(+2.27%)
Nov 01, 2019 0.2200 0.2200 0.2200 0.2200 35,079 +0.00(+0.00%)
Oct 31, 2019 0.2200 0.2200 0.2200 0.2200 50,105 +0.00(+0.00%)
Oct 25, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2019 0.2250 0.2250 0.2200 0.2200 108,177 +0.00(+0.00%)
Oct 23, 2019 0.2200 0.2200 0.2200 0.2200 108,500 -0.01(-6.38%)
Oct 22, 2019 0.2350 0.2350 0.2350 0.2350 95,855 +0.00(+0.00%)
Oct 21, 2019 0.2400 0.2550 0.2350 0.2350 24,500 -0.01(-2.08%)
Oct 18, 2019 0.2550 0.2550 0.2400 0.2400 139,371 -0.02(-5.88%)
Oct 17, 2019 0.2500 0.2600 0.2400 0.2550 38,894 +0.02(+6.25%)
Oct 16, 2019 0.2300 0.2550 0.2300 0.2400 119,500 +0.01(+4.35%)
Oct 15, 2019 0.2200 0.2350 0.2200 0.2300 24,500 +0.00(+0.00%)
Oct 11, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2019 0.2350 0.2350 0.2300 0.2300 303,000 -0.00(-2.13%)
Oct 09, 2019 0.2400 0.2400 0.2350 0.2350 108,000 -0.01(-4.08%)
Oct 08, 2019 0.2400 0.2450 0.2350 0.2450 91,099 +0.01(+4.26%)
Oct 07, 2019 0.2500 0.2600 0.2350 0.2350 89,359 +0.00(+0.00%)
Oct 04, 2019 0.2250 0.2400 0.2250 0.2350 230,858 +0.00(+2.17%)
Oct 03, 2019 0.2250 0.2300 0.2250 0.2300 140,750 +0.01(+4.55%)
Oct 02, 2019 0.2200 0.2300 0.2200 0.2200 17,227 -0.01(-2.22%)
Oct 01, 2019 0.2150 0.2250 0.2150 0.2250 75,600 +0.02(+7.14%)
Sep 27, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 26, 2019 0.2150 0.2200 0.2150 0.2200 24,300 +0.03(+15.79%)
Sep 25, 2019 0.2000 0.2000 0.1800 0.1900 74,500 -0.02(-9.52%)
Sep 24, 2019 0.2000 0.2100 0.2000 0.2100 40,247 +0.01(+5.00%)
Sep 23, 2019 0.2000 0.2100 0.2000 0.2000 31,000 -0.01(-4.76%)
Sep 20, 2019 0.2000 0.2100 0.2000 0.2100 40,500 +0.01(+5.00%)
Sep 19, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 18, 2019 0.2000 0.2000 0.2000 0.2000 5,450 +0.00(+0.00%)
Sep 17, 2019 0.2100 0.2100 0.2000 0.2000 30,007 -0.01(-4.76%)
Sep 16, 2019 0.2100 0.2100 0.2100 0.2100 91,000 +0.01(+5.00%)
Sep 13, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 12, 2019 0.2000 0.2000 0.2000 0.2000 78,500 +0.00(+0.00%)
Sep 11, 2019 0.2000 0.2050 0.2000 0.2000 570,000 +0.00(+0.00%)
Sep 10, 2019 0.2050 0.2050 0.2000 0.2000 8,000 -0.01(-4.76%)
Sep 09, 2019 0.1900 0.2100 0.1900 0.2100 22,877,760 +0.00(+0.00%)
Sep 05, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Sep 04, 2019 0.2100 0.2300 0.2100 0.2150 253,700 +0.02(+13.16%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 29, 2019 0.1850 0.1900 0.1850 0.1900 144,000 -0.01(-2.56%)
Aug 28, 2019 0.1750 0.1950 0.1750 0.1950 167,000 +0.02(+14.71%)
Aug 27, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 26, 2019 0.1700 0.1700 0.1700 0.1700 10,012 +0.00(+0.00%)
Aug 23, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 22, 2019 0.1700 0.1700 0.1700 0.1700 120,000 -0.00(-2.86%)
Aug 21, 2019 0.1750 0.1750 0.1750 8 +0.00(+0.00%)
Aug 20, 2019 0.1750 0.1750 0.1750 0.1750 148,000 +0.00(+0.00%)
Aug 19, 2019 0.1750 0.1750 0.1750 0.1750 22,000 -0.02(-7.89%)
Aug 16, 2019 0.1900 0.1900 0.1900 0.1900 50,015 -0.01(-7.32%)
Aug 15, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Aug 14, 2019 0.1900 0.2050 0.1900 0.2050 36,088 +0.01(+5.13%)
Aug 13, 2019 0.1950 0.1950 0.1800 0.1950 153,216 -0.01(-7.14%)
Aug 12, 2019 0.2000 0.2100 0.2000 0.2100 11,644 +0.00(+0.00%)
Aug 09, 2019 0.2000 0.2100 0.2000 0.2100 43,000 +0.01(+5.00%)
Aug 08, 2019 0.2000 0.2000 0.2000 0.2000 238,500 +0.01(+2.56%)
Aug 07, 2019 0.1850 0.1950 0.1850 0.1950 13,000 -0.01(-2.50%)
Aug 06, 2019 0.1900 0.2000 0.1900 0.2000 52,310 +0.00(+0.00%)
Aug 02, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Aug 01, 2019 0.1900 0.1950 0.1700 0.1950 82,736 +0.01(+5.41%)
Jul 31, 2019 0.2000 0.2000 0.1850 0.1850 65,000 -0.01(-2.63%)
Jul 30, 2019 0.1800 0.1900 0.1800 0.1900 125,832 +0.01(+2.70%)
Jul 26, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 25, 2019 0.1700 0.1800 0.1700 0.1800 218,500 +0.00(+0.00%)
Jul 24, 2019 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Jul 22, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 19, 2019 0.1700 0.1800 0.1700 0.1800 85,500 +0.00(+0.00%)
Jul 18, 2019 0.1800 0.1800 0.1800 0.1800 44,601 +0.02(+12.50%)
Jul 16, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 15, 2019 0.1550 0.1600 0.1500 0.1600 485,085 +0.00(+0.00%)
Jul 12, 2019 0.1500 0.1600 0.1450 0.1600 465,500 +0.01(+6.67%)
Jul 11, 2019 0.1700 0.1700 0.1500 0.1500 236,600 -0.03(-16.67%)
Jul 10, 2019 0.1800 0.1800 0.1800 31 +0.00(+0.00%)
Jul 09, 2019 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.1800 0.1800 0.1800 714 -0.01(-2.70%)
Jul 05, 2019 0.1850 0.1850 0.1850 0.1850 25,000 -0.01(-2.63%)
Jul 02, 2019 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Jun 28, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jun 25, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jun 24, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Jun 21, 2019 0.1500 0.1600 0.1500 0.1500 13,866 -0.01(-6.25%)
Jun 20, 2019 0.1700 0.1700 0.1600 0.1600 79,121 -0.01(-5.88%)
Jun 18, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 14, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 13, 2019 0.1800 0.1800 0.1800 0.1800 30,500 +0.01(+5.88%)
Jun 11, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jun 10, 2019 0.1900 0.1900 0.1900 0.1900 2,669 +0.01(+2.70%)
Jun 07, 2019 0.1900 0.1900 0.1850 0.1850 33,722 -0.01(-2.63%)
Jun 06, 2019 0.2000 0.2100 0.1850 0.1900 1,159,060 +0.01(+2.70%)
Jun 05, 2019 0.1850 0.1850 0.1800 0.1850 29,500 +0.00(+0.00%)
Jun 04, 2019 0.1850 0.1900 0.1850 0.1850 69,000 +0.00(+0.00%)
Jun 03, 2019 0.1850 0.2000 0.1850 0.1850 236,000 +0.01(+2.78%)
May 31, 2019 0.1800 0.1800 0.1800 0.1800 17,000 -0.01(-2.70%)
May 30, 2019 0.1750 0.2000 0.1750 0.1850 1,009,500 +0.02(+15.62%)
May 29, 2019 0.1850 0.1850 0.1600 0.1600 71,740 -0.03(-15.79%)
May 28, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
May 24, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 22, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 21, 2019 0.1950 0.2000 0.1950 0.2000 1,225,408 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 16, 2019 0.2050 0.2050 0.1950 0.1950 32,500 -0.01(-4.88%)
May 15, 2019 0.2050 0.2100 0.2050 0.2050 71,500 +0.00(+0.00%)
May 14, 2019 0.1950 0.2100 0.1950 0.2050 157,013 +0.01(+5.13%)
May 13, 2019 0.1850 0.2050 0.1850 0.1950 237,013 +0.01(+5.41%)
May 10, 2019 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
May 09, 2019 0.1950 0.1950 0.1850 0.1850 62,500 -0.01(-5.13%)
May 08, 2019 0.2050 0.2050 0.1950 0.1950 472,500 -0.01(-4.88%)
May 07, 2019 0.2000 0.2100 0.2000 0.2050 950,500 +0.01(+7.89%)
May 06, 2019 0.1950 0.2000 0.1900 0.1900 255,200 +0.00(+0.00%)
May 03, 2019 0.1800 0.1950 0.1750 0.1900 412,000 +0.01(+2.70%)
May 02, 2019 0.1950 0.2000 0.1850 0.1850 529,640 -0.01(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.