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 +0.23 (+1.68%)
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 31, 2020 3.020 3.190 2.890 2.940 1,223,199 +0.12(+4.26%)
Mar 30, 2020 2.550 2.840 2.300 2.820 1,394,149 +0.22(+8.46%)
Mar 27, 2020 2.760 2.770 2.410 2.600 1,243,375 -0.27(-9.41%)
Mar 26, 2020 3.050 3.110 2.800 2.870 914,618 -0.20(-6.51%)
Mar 25, 2020 3.000 3.390 2.760 3.070 774,800 +0.21(+7.34%)
Mar 24, 2020 2.710 2.920 2.710 2.860 896,817 +0.29(+11.28%)
Mar 23, 2020 2.790 2.830 2.520 2.570 839,050 -0.29(-10.14%)
Mar 20, 2020 3.120 3.200 2.760 2.860 959,641 -0.09(-3.05%)
Mar 19, 2020 2.770 3.260 2.630 2.950 699,029 +0.18(+6.50%)
Mar 18, 2020 2.910 3.210 2.620 2.770 1,682,733 -0.25(-8.28%)
Mar 17, 2020 3.370 3.490 3.000 3.020 715,903 -0.33(-9.85%)
Mar 16, 2020 3.580 3.730 3.250 3.350 650,730 -0.40(-10.67%)
Mar 13, 2020 3.580 3.830 3.210 3.750 1,269,963 +0.37(+10.95%)
Mar 12, 2020 3.000 3.830 2.900 3.380 2,053,223 -0.64(-15.92%)
Mar 11, 2020 4.250 4.360 3.970 4.020 1,629,989 -0.30(-6.94%)
Mar 10, 2020 4.870 4.940 4.180 4.320 1,264,562 -0.14(-3.14%)
Mar 09, 2020 4.700 5.020 4.380 4.460 1,907,913 -1.60(-26.40%)
Mar 06, 2020 6.130 6.180 5.880 6.060 1,079,358 -0.21(-3.35%)
Mar 05, 2020 6.340 6.430 6.180 6.270 1,127,900 -0.17(-2.64%)
Mar 04, 2020 6.450 6.460 6.150 6.440 1,149,851 +0.43(+7.15%)
Mar 03, 2020 6.280 6.310 5.950 6.010 930,022 -0.15(-2.44%)
Mar 02, 2020 6.080 6.200 5.920 6.160 882,859 +0.14(+2.33%)
Feb 28, 2020 5.800 6.020 5.760 6.020 1,115,355 -0.10(-1.63%)
Feb 27, 2020 6.200 6.230 5.960 6.120 907,153 -0.36(-5.56%)
Feb 26, 2020 6.530 6.630 6.460 6.480 701,679 -0.11(-1.67%)
Feb 25, 2020 6.790 6.820 6.550 6.590 763,048 -0.25(-3.65%)
Feb 24, 2020 6.930 6.930 6.710 6.840 940,467 -0.36(-5.00%)
Feb 21, 2020 7.320 7.330 7.160 7.200 1,129,730 -0.18(-2.44%)
Feb 20, 2020 7.310 7.440 7.300 7.380 256,239 +0.08(+1.10%)
Feb 19, 2020 7.180 7.330 7.160 7.300 318,846 +0.18(+2.53%)
Feb 18, 2020 7.180 7.220 7.090 7.120 231,115 -0.08(-1.11%)
Feb 14, 2020 7.200 7.200 7.200 0 -0.04(-0.55%)
Feb 13, 2020 7.300 7.300 7.200 7.240 181,823 -0.07(-0.96%)
Feb 12, 2020 7.330 7.350 7.180 7.310 465,716 +0.04(+0.55%)
Feb 11, 2020 7.280 7.370 7.210 7.270 397,957 +0.05(+0.69%)
Feb 10, 2020 7.190 7.220 7.080 7.220 318,317 +0.00(+0.00%)
Feb 07, 2020 7.280 7.310 7.220 7.220 250,757 -0.14(-1.90%)
Feb 06, 2020 7.400 7.400 7.220 7.360 339,418 -0.05(-0.67%)
Feb 05, 2020 7.230 7.430 7.190 7.410 390,359 +0.28(+3.93%)
Feb 04, 2020 7.130 7.220 7.100 7.130 459,525 +0.12(+1.71%)
Feb 03, 2020 7.040 7.110 6.970 7.010 483,786 -0.05(-0.71%)
Jan 31, 2020 7.300 7.300 7.010 7.060 515,772 -0.10(-1.40%)
Jan 30, 2020 7.220 7.260 7.070 7.160 386,664 -0.15(-2.05%)
Jan 29, 2020 7.430 7.430 7.270 7.310 339,452 -0.05(-0.68%)
Jan 28, 2020 7.290 7.380 7.210 7.360 228,921 +0.11(+1.52%)
Jan 27, 2020 7.240 7.390 7.200 7.250 779,896 -0.24(-3.20%)
Jan 24, 2020 7.600 7.630 7.380 7.490 606,125 -0.14(-1.83%)
Jan 23, 2020 7.800 7.800 7.520 7.630 921,637 -0.23(-2.93%)
Jan 22, 2020 8.010 8.010 7.850 7.860 665,599 -0.19(-2.36%)
Jan 21, 2020 8.100 8.170 7.950 8.050 939,599 -0.03(-0.37%)
Jan 20, 2020 7.940 8.100 7.900 8.080 844,772 +0.21(+2.67%)
Jan 17, 2020 7.980 7.980 7.810 7.870 455,275 -0.04(-0.51%)
Jan 16, 2020 7.740 7.960 7.720 7.910 703,362 +0.21(+2.73%)
Jan 15, 2020 7.810 7.850 7.700 7.700 584,477 -0.14(-1.79%)
Jan 14, 2020 7.890 8.010 7.820 7.840 840,531 -0.04(-0.51%)
Jan 13, 2020 8.080 8.080 7.880 7.880 637,923 -0.11(-1.38%)
Jan 10, 2020 8.090 8.120 7.990 7.990 892,616 -0.09(-1.11%)
Jan 09, 2020 8.000 8.110 7.850 8.080 1,302,874 +0.12(+1.51%)
Jan 08, 2020 7.910 8.180 7.870 7.960 2,403,953 +0.27(+3.51%)
Jan 07, 2020 7.670 7.710 7.560 7.690 639,186 +0.10(+1.32%)
Jan 06, 2020 7.480 7.620 7.420 7.590 790,307 +0.17(+2.29%)
Jan 03, 2020 7.380 7.500 7.380 7.420 734,672 +0.18(+2.49%)
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.