Royale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.07	0.07	0.07	0.07	-	1.62%	12,282
Mar 6, 2026	0.07	0.07	0.07	0.07	0.07	1.95%	7,015
Mar 5, 2026	0.07	0.07	0.06	0.07	0.07	-2.06%	172,126
Mar 4, 2026	0.07	0.07	0.05	0.07	0.07	21.21%	19,200
Mar 3, 2026	0.07	0.07	0.06	0.06	0.06	-8.03%	34,000
Mar 2, 2026	0.06	0.07	0.05	0.06	0.06	5.17%	17,423
Feb 27, 2026	0.05	0.06	0.05	0.06	0.06	2.11%	61,435
Feb 26, 2026	0.05	0.06	0.05	0.06	0.06	-2.07%	15,100
Feb 25, 2026	0.05	0.06	0.05	0.06	0.06	16.00%	46,068
Feb 24, 2026	0.07	0.07	0.05	0.05	0.05	16.01%	110,078
Feb 23, 2026	0.07	0.07	0.04	0.04	0.04	-4.22%	44,584
Feb 20, 2026	0.05	0.05	0.04	0.05	0.05	11.94%	65,492
Feb 19, 2026	0.05	0.07	0.04	0.04	0.04	-13.36%	7,619
Feb 18, 2026	0.04	0.07	0.04	0.05	0.05	7.91%	21,521
Feb 17, 2026	0.04	0.06	0.04	0.04	0.04	-26.37%	52,698
Feb 13, 2026	0.04	0.07	0.04	0.06	0.06	89.00%	251,048
Feb 12, 2026	0.02	0.03	0.02	0.03	0.03	-1.28%	1,350
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-0.32%	20,117
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-10.29%	2,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.85%	2,170
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	0.86%	4,750
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	238,617
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.17%	100
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	4.25%	288
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.59%	10,120
Jan 30, 2026	0.03	0.04	0.03	0.04	0.04	-0.27%	2,686
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	5.40%	6,008
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	0.57%	1,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	1,078
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-1.96%	16,825
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.00%	195,298
Jan 13, 2026	0.04	0.04	0.03	0.04	0.04	9.38%	21,301
Jan 12, 2026	0.04	0.04	0.03	0.03	0.03	-17.53%	1,450
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	5.72%	10,250
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	5.76%	6,700
Jan 7, 2026	0.03	0.04	0.02	0.03	0.03	5.15%	91,012
Jan 6, 2026	0.04	0.04	0.03	0.03	0.03	-	4,100
Jan 5, 2026	0.04	0.04	0.03	0.03	0.03	3.13%	16,000
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-	320
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-	18,412
Dec 30, 2025	0.04	0.04	0.03	0.03	0.03	-8.57%	42,492
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	9.38%	8,024
Dec 26, 2025	0.03	0.03	0.03	0.03	0.03	-15.12%	7,500
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	14.24%	39,491
Dec 23, 2025	0.03	0.04	0.03	0.03	0.03	6.45%	62,100
Dec 22, 2025	0.04	0.04	0.03	0.03	0.03	-16.22%	12,785
Dec 19, 2025	0.04	0.04	0.03	0.04	0.04	-5.13%	42,500
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	2.09%	20,583
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	4.37%	25,915
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-3.68%	62,100