Duke Royalty Limited Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 45.95 46.20 45.80 46.00 897,362
Apr 17, 2019 45.78 46.20 45.70 46.00 3,620,789
Apr 16, 2019 45.72 46.00 45.40 45.60 1,672,518
Apr 15, 2019 44.60 45.95 44.50 45.40 7,354,537
Apr 12, 2019 44.20 44.50 43.90 44.30 2,580,758
Apr 11, 2019 44.23 44.24 43.90 44.20 691,692
Apr 10, 2019 43.80 45.00 43.80 44.40 2,119,905
Apr 9, 2019 44.40 44.50 43.85 44.20 2,831,305
Apr 8, 2019 43.35 44.80 42.70 44.00 4,780,372
Apr 5, 2019 43.45 43.45 42.75 43.20 633,406
Apr 4, 2019 43.50 43.50 43.01 43.40 301,958
Apr 3, 2019 43.70 43.70 43.00 43.40 113,301
Apr 2, 2019 43.60 43.67 43.01 43.40 841,439
Apr 1, 2019 43.77 43.77 43.26 43.50 464,597
Mar 29, 2019 43.50 43.62 43.20 43.50 345,668
Mar 28, 2019 43.45 43.50 43.20 43.50 142,281
Mar 27, 2019 43.55 43.65 43.40 43.50 355,175
Mar 26, 2019 43.54 43.60 43.23 43.50 417,471
Mar 25, 2019 43.27 43.54 43.20 43.50 159,218
Mar 22, 2019 43.60 44.09 43.00 43.50 426,678
Mar 21, 2019 44.00 44.00 43.25 43.50 382,772
Mar 20, 2019 44.19 44.19 43.25 43.80 102,361
Mar 19, 2019 44.35 44.54 44.00 44.40 251,792
Mar 18, 2019 43.55 44.85 43.55 44.30 407,397
Mar 15, 2019 42.30 43.40 42.30 43.40 434,688
Mar 14, 2019 42.61 43.00 42.25 42.60 102,752
Mar 13, 2019 42.25 42.52 42.25 42.60 113,783
Mar 12, 2019 42.20 42.51 42.20 42.60 52,753
Mar 11, 2019 43.00 43.00 42.20 42.90 108,499
Mar 8, 2019 42.40 43.10 42.40 43.00 113,058
Mar 7, 2019 43.00 43.80 42.80 42.90 231,950
Mar 6, 2019 42.30 42.80 42.30 42.70 602,500
Mar 5, 2019 42.51 42.51 42.26 42.30 303,041
Mar 4, 2019 42.39 42.75 42.21 42.40 277,670
Mar 1, 2019 41.20 42.20 40.15 42.10 5,764,802
Feb 28, 2019 41.60 41.60 41.20 41.40 264,982
Feb 27, 2019 40.60 41.40 40.60 41.30 554,404
Feb 26, 2019 39.93 40.60 39.93 40.50 385,743
Feb 25, 2019 40.40 40.60 39.80 40.00 595,538
Feb 22, 2019 40.50 40.50 40.40 40.50 473,947
Feb 21, 2019 40.60 40.60 40.40 40.50 242,075
Feb 20, 2019 41.00 41.00 40.44 40.50 644,396
Feb 19, 2019 42.45 42.50 41.00 41.40 1,732,457
Feb 18, 2019 41.00 41.20 41.00 41.20 1,022,730
Feb 15, 2019 41.10 41.10 41.00 41.20 26,697
Feb 14, 2019 41.40 41.40 41.00 41.20 114,256
Feb 13, 2019 41.38 41.50 41.00 41.40 1,922,640
Feb 12, 2019 41.40 41.40 40.75 40.70 31,674
Feb 11, 2019 41.50 41.50 40.55 40.80 47,853
Feb 8, 2019 40.64 41.58 40.64 41.00 55,870
Showing 1 to 50 of 261