Hotel Royal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	3,000
Jun 2, 2026	2.20	2.20	2.17	2.20	2.20	-	1,700
May 29, 2026	2.18	2.20	2.18	2.20	2.20	1.38%	7,500
May 28, 2026	2.17	2.17	2.17	2.17	2.17	-0.91%	100
May 26, 2026	2.18	2.20	2.18	2.19	2.19	0.46%	8,900
May 25, 2026	2.18	2.18	2.18	2.18	2.18	-1.80%	100
May 22, 2026	2.18	2.24	2.18	2.22	2.22	-1.33%	3,700
May 19, 2026	2.25	2.25	2.25	2.25	2.25	0.90%	100
May 15, 2026	2.25	2.25	2.21	2.23	2.23	-	4,600
May 14, 2026	2.26	2.26	2.26	2.26	2.23	-0.88%	21,100
May 13, 2026	2.28	2.28	2.28	2.28	2.25	-	900
May 12, 2026	2.23	2.28	2.23	2.28	2.25	1.79%	11,800
May 11, 2026	2.24	2.24	2.24	2.24	2.21	-	2,000
May 8, 2026	2.24	2.24	2.24	2.24	2.21	-	5,800
May 7, 2026	2.27	2.27	2.24	2.24	2.21	0.45%	2,100
May 6, 2026	2.22	2.26	2.21	2.23	2.20	0.45%	19,600
May 5, 2026	2.18	2.25	2.17	2.22	2.19	1.83%	52,200
May 4, 2026	2.16	2.18	2.13	2.18	2.15	3.32%	7,500
Apr 30, 2026	2.17	2.17	2.11	2.11	2.08	-1.40%	14,400
Apr 29, 2026	2.19	2.19	2.14	2.14	2.11	-0.93%	10,200
Apr 28, 2026	2.19	2.19	2.16	2.16	2.13	-	8,300
Apr 27, 2026	2.19	2.20	2.16	2.16	2.13	-0.46%	17,300
Apr 24, 2026	2.07	2.36	2.07	2.17	2.14	5.34%	81,300
Apr 23, 2026	2.06	2.06	2.06	2.06	2.03	1.48%	100
Apr 22, 2026	2.03	2.03	2.03	2.03	2.00	-1.46%	3,000
Apr 20, 2026	2.00	2.06	2.00	2.06	2.03	1.48%	5,200
Apr 17, 2026	2.01	2.03	2.01	2.03	2.00	0.99%	5,000
Apr 14, 2026	2.01	2.01	2.01	2.01	1.98	1.52%	100
Apr 9, 2026	1.98	1.98	1.97	1.98	1.95	1.02%	1,100
Apr 8, 2026	1.98	1.98	1.96	1.96	1.93	-1.01%	4,400
Apr 7, 2026	1.95	1.98	1.95	1.98	1.95	1.54%	1,100
Apr 6, 2026	1.90	1.95	1.90	1.95	1.92	1.56%	2,900
Apr 2, 2026	1.93	1.94	1.89	1.92	1.89	-0.52%	15,700
Apr 1, 2026	1.89	1.93	1.89	1.93	1.90	0.52%	200
Mar 31, 2026	1.89	1.92	1.89	1.92	1.89	-0.52%	1,000
Mar 30, 2026	1.93	1.93	1.91	1.93	1.90	-	400
Mar 27, 2026	1.95	1.95	1.88	1.93	1.90	-1.03%	11,400
Mar 26, 2026	1.91	1.95	1.91	1.95	1.92	1.56%	300
Mar 25, 2026	1.96	1.96	1.91	1.92	1.89	-	1,900
Mar 24, 2026	1.91	1.95	1.91	1.92	1.89	-1.03%	1,300
Mar 23, 2026	1.98	1.98	1.90	1.94	1.91	-3.00%	35,800
Mar 20, 2026	1.99	2.00	1.98	2.00	1.97	-1.96%	7,900
Mar 19, 2026	2.04	2.04	2.04	2.04	2.01	3.03%	200
Mar 18, 2026	2.01	2.05	1.98	1.98	1.95	-1.49%	11,800
Mar 17, 2026	2.00	2.01	2.00	2.01	1.98	0.50%	13,300
Mar 16, 2026	2.00	2.01	2.00	2.00	1.97	-2.44%	8,400
Mar 13, 2026	2.02	2.06	2.00	2.05	2.02	0.99%	5,200
Mar 12, 2026	2.01	2.03	2.00	2.03	2.00	-	4,100
Mar 10, 2026	2.03	2.03	2.03	2.03	2.00	1.50%	100
Mar 9, 2026	2.02	2.02	2.00	2.00	1.97	-1.48%	15,700