Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Freehold Royalty (TSX: FRU )

13.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2019 8.550 8.590 8.380 8.410 313,694 -0.07(-0.83%)
Mar 28, 2019 8.480 8.550 8.470 8.480 383,036 -0.06(-0.70%)
Mar 27, 2019 8.600 8.660 8.490 8.540 475,195 -0.01(-0.12%)
Mar 26, 2019 8.580 8.720 8.540 8.550 351,475 +0.04(+0.47%)
Mar 25, 2019 8.570 8.630 8.460 8.510 226,515 -0.09(-1.05%)
Mar 22, 2019 8.790 8.790 8.570 8.600 364,043 -0.20(-2.27%)
Mar 21, 2019 8.780 8.870 8.710 8.800 453,671 +0.01(+0.11%)
Mar 20, 2019 8.610 8.830 8.480 8.790 358,499 +0.18(+2.09%)
Mar 19, 2019 8.660 8.760 8.570 8.610 285,395 -0.03(-0.35%)
Mar 18, 2019 8.560 8.660 8.480 8.640 348,958 +0.14(+1.65%)
Mar 15, 2019 8.600 8.650 8.470 8.500 249,209 -0.12(-1.39%)
Mar 14, 2019 8.700 8.800 8.620 8.620 210,818 -0.06(-0.69%)
Mar 13, 2019 8.530 8.690 8.460 8.680 192,465 +0.20(+2.36%)
Mar 12, 2019 8.590 8.600 8.400 8.480 363,956 -0.05(-0.59%)
Mar 11, 2019 8.530 8.620 8.410 8.530 347,682 +0.01(+0.12%)
Mar 08, 2019 8.790 8.790 8.270 8.520 778,258 -0.37(-4.16%)
Mar 07, 2019 8.950 8.970 8.810 8.890 213,447 -0.08(-0.89%)
Mar 06, 2019 9.120 9.190 8.950 8.970 168,453 -0.17(-1.86%)
Mar 05, 2019 9.250 9.280 9.100 9.140 131,301 -0.08(-0.87%)
Mar 04, 2019 9.240 9.280 9.070 9.220 235,840 +0.06(+0.66%)
Mar 01, 2019 9.010 9.210 8.960 9.160 457,535 +0.23(+2.58%)
Feb 28, 2019 9.130 9.140 8.910 8.930 781,869 -0.24(-2.62%)
Feb 27, 2019 9.210 9.290 9.120 9.170 223,898 -0.08(-0.86%)
Feb 26, 2019 9.220 9.350 9.170 9.250 315,020 +0.03(+0.33%)
Feb 25, 2019 9.040 9.230 9.030 9.220 225,475 +0.18(+1.99%)
Feb 22, 2019 9.190 9.220 9.040 9.040 189,625 -0.05(-0.55%)
Feb 21, 2019 9.200 9.260 8.990 9.090 375,178 -0.10(-1.09%)
Feb 20, 2019 9.030 9.300 9.030 9.190 285,271 +0.16(+1.77%)
Feb 19, 2019 8.950 9.050 8.830 9.030 293,810 +0.08(+0.89%)
Feb 15, 2019 8.950 8.950 8.950 0 +0.19(+2.17%)
Feb 14, 2019 8.710 8.880 8.680 8.760 1,115,816 +0.07(+0.81%)
Feb 13, 2019 8.740 8.950 8.680 8.690 459,077 -0.01(-0.11%)
Feb 12, 2019 8.770 8.820 8.680 8.700 131,709 +0.04(+0.46%)
Feb 11, 2019 8.610 8.700 8.480 8.660 221,370 +0.01(+0.12%)
Feb 08, 2019 8.690 8.690 8.540 8.650 1,285,903 +0.00(+0.00%)
Feb 07, 2019 8.930 8.930 8.550 8.650 376,522 -0.24(-2.70%)
Feb 06, 2019 8.970 9.020 8.880 8.890 213,360 -0.11(-1.22%)
Feb 05, 2019 8.840 9.040 8.840 9.000 272,837 +0.08(+0.90%)
Feb 04, 2019 8.870 8.960 8.750 8.920 215,961 +0.02(+0.22%)
Feb 01, 2019 8.910 8.950 8.790 8.900 209,815 -0.01(-0.11%)
Jan 31, 2019 9.210 9.210 8.880 8.910 344,865 -0.19(-2.09%)
Jan 30, 2019 9.090 9.150 9.010 9.100 189,386 +0.02(+0.22%)
Jan 29, 2019 8.950 9.140 8.950 9.080 259,076 +0.19(+2.14%)
Jan 28, 2019 8.900 8.950 8.770 8.890 184,924 -0.02(-0.22%)
Jan 25, 2019 8.900 8.950 8.800 8.910 220,001 +0.02(+0.22%)
Jan 24, 2019 8.630 8.960 8.590 8.890 260,297 +0.26(+3.01%)
Jan 23, 2019 8.830 8.910 8.550 8.630 344,285 -0.19(-2.15%)
Jan 22, 2019 9.000 9.000 8.800 8.820 344,375 -0.26(-2.86%)
Jan 21, 2019 8.900 9.110 8.890 9.080 165,174 +0.18(+2.02%)
Jan 18, 2019 8.980 9.110 8.850 8.900 403,972 -0.06(-0.67%)
Jan 17, 2019 8.890 9.010 8.830 8.960 196,075 +0.06(+0.67%)
Jan 16, 2019 8.900 8.950 8.710 8.900 368,585 +0.02(+0.23%)
Jan 15, 2019 8.740 8.980 8.720 8.880 389,502 +0.21(+2.42%)
Jan 14, 2019 8.530 8.680 8.520 8.670 311,830 +0.14(+1.64%)
Jan 11, 2019 8.620 8.670 8.460 8.530 415,617 -0.11(-1.27%)
Jan 10, 2019 8.390 8.670 8.290 8.640 349,915 +0.23(+2.73%)
Jan 09, 2019 8.510 8.600 8.230 8.410 450,818 -0.01(-0.12%)
Jan 08, 2019 8.540 8.610 8.290 8.420 1,605,000 -0.06(-0.71%)
Jan 07, 2019 8.580 8.580 8.270 8.480 476,880 -0.12(-1.40%)
Jan 04, 2019 8.750 8.750 8.530 8.600 212,989 +0.03(+0.35%)
Jan 03, 2019 8.510 8.640 8.270 8.570 1,665,166 +0.12(+1.42%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.