Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Nickel Corp (TSX: RNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2013 0.4700 0.4700 0.4500 0.4650 43,176 -0.00(-1.06%)
May 30, 2013 0.5200 0.5200 0.4500 0.4700 166,940 -0.05(-9.62%)
May 29, 2013 0.5800 0.5800 0.5100 0.5200 151,523 -0.06(-10.34%)
May 28, 2013 0.5500 0.6300 0.5000 0.5800 475,693 +0.08(+16.00%)
May 27, 2013 0.4600 0.5900 0.4600 0.5000 242,181 +0.05(+11.11%)
May 24, 2013 0.4300 0.4500 0.4300 0.4500 153,450 +0.02(+4.65%)
May 23, 2013 0.4200 0.4300 0.4100 0.4300 67,950 +0.01(+2.38%)
May 22, 2013 0.4100 0.4200 0.3900 0.4200 77,485 +0.01(+2.44%)
May 21, 2013 0.4000 0.4100 0.3950 0.4100 15,750 +0.01(+3.80%)
May 17, 2013 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
May 16, 2013 0.4000 0.4050 0.3900 0.3900 30,995 -0.02(-3.70%)
May 15, 2013 0.4000 0.4050 0.3900 0.4050 47,150 +0.03(+6.58%)
May 13, 2013 0.4100 0.4100 0.3800 0.3800 53,250 -0.03(-6.17%)
May 10, 2013 0.4000 0.4150 0.3800 0.4050 47,058 +0.02(+5.19%)
May 09, 2013 0.3600 0.4350 0.3600 0.3850 203,550 +0.04(+11.59%)
May 08, 2013 0.3300 0.3450 0.3300 0.3450 16,973 +0.01(+4.55%)
May 07, 2013 0.3500 0.3550 0.3300 0.3300 14,500 -0.02(-7.04%)
May 06, 2013 0.3300 0.3550 0.3300 0.3550 12,500 +0.02(+7.58%)
May 03, 2013 0.3350 0.3400 0.3300 0.3300 75,359 +0.00(+0.00%)
May 02, 2013 0.3500 0.3500 0.3300 0.3300 52,333 -0.02(-5.71%)
May 01, 2013 0.3450 0.3500 0.3450 0.3500 7,500 -0.01(-2.78%)
Apr 30, 2013 0.3600 0.3600 0.3350 0.3600 72,000 +0.01(+2.86%)
Apr 29, 2013 0.3400 0.3600 0.3400 0.3500 125,468 +0.01(+4.48%)
Apr 26, 2013 0.3450 0.3450 0.3350 0.3350 21,090 -0.01(-2.90%)
Apr 25, 2013 0.3300 0.3450 0.3300 0.3450 27,217 +0.01(+4.55%)
Apr 24, 2013 0.3300 0.3300 0.3250 0.3300 51,830 +0.00(+0.00%)
Apr 23, 2013 0.3450 0.3450 0.3250 0.3300 79,023 -0.01(-4.35%)
Apr 22, 2013 0.3450 0.3550 0.3300 0.3450 25,600 +0.00(+1.47%)
Apr 19, 2013 0.3450 0.3450 0.3300 0.3400 111,280 +0.00(+0.00%)
Apr 18, 2013 0.3350 0.3550 0.3350 0.3400 28,786 +0.01(+1.49%)
Apr 17, 2013 0.3500 0.3600 0.3350 0.3350 48,400 -0.01(-1.47%)
Apr 16, 2013 0.3500 0.3500 0.3200 0.3400 77,874 -0.01(-2.86%)
Apr 15, 2013 0.3600 0.3600 0.3500 0.3500 81,950 -0.01(-2.78%)
Apr 12, 2013 0.3700 0.3900 0.3600 0.3600 41,500 -0.02(-4.00%)
Apr 11, 2013 0.3800 0.3800 0.3750 0.3750 23,800 -0.01(-1.32%)
Apr 10, 2013 0.3900 0.3900 0.3800 0.3800 14,000 -0.01(-2.56%)
Apr 09, 2013 0.3800 0.3900 0.3800 0.3900 21,900 +0.01(+2.63%)
Apr 08, 2013 0.3800 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 05, 2013 0.3800 0.3800 0.3700 0.3800 10,400 +0.02(+5.56%)
Apr 04, 2013 0.3700 0.3700 0.3600 0.3600 29,450 -0.02(-4.00%)
Apr 03, 2013 0.3800 0.3900 0.3750 0.3750 83,280 +0.00(+0.00%)
Apr 02, 2013 0.3800 0.3800 0.3700 0.3750 22,800 -0.01(-1.32%)
Apr 01, 2013 0.3800 0.3800 0.3750 0.3800 31,490 +0.00(+0.00%)
Mar 28, 2013 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 27, 2013 0.3800 0.3800 0.3650 0.3700 19,500 +0.01(+1.37%)
Mar 26, 2013 0.3600 0.3800 0.3600 0.3650 33,800 -0.01(-1.35%)
Mar 25, 2013 0.3650 0.3700 0.3550 0.3700 155,042 -0.01(-1.33%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3750 81,250 -0.02(-3.85%)
Mar 21, 2013 0.3900 0.3900 0.3900 0.3900 15,700 +0.00(+0.00%)
Mar 20, 2013 0.3950 0.3950 0.3850 0.3900 57,080 -0.01(-1.27%)
Mar 19, 2013 0.4200 0.4200 0.3900 0.3950 79,935 -0.02(-5.95%)
Mar 18, 2013 0.4200 0.4200 0.3950 0.4200 111,700 +0.01(+1.20%)
Mar 15, 2013 0.4000 0.4150 0.3850 0.4150 64,500 +0.01(+3.75%)
Mar 14, 2013 0.4300 0.4300 0.3900 0.4000 276,554 -0.02(-4.76%)
Mar 13, 2013 0.3850 0.4250 0.3650 0.4200 658,625 +0.06(+16.67%)
Mar 12, 2013 0.4000 0.4000 0.3550 0.3600 618,985 +0.03(+10.77%)
Mar 11, 2013 0.3350 0.3500 0.3250 0.3250 46,165 -0.01(-1.52%)
Mar 08, 2013 0.3350 0.3650 0.3250 0.3300 159,800 +0.02(+4.76%)
Mar 07, 2013 0.3200 0.3200 0.3150 0.3150 108,675 +0.00(+0.00%)
Mar 06, 2013 0.3450 0.3450 0.3150 0.3150 225,170 -0.03(-7.35%)
Mar 05, 2013 0.3600 0.3600 0.3350 0.3400 118,530 -0.02(-6.85%)
Mar 04, 2013 0.3700 0.3750 0.3500 0.3650 228,708 +0.00(+0.00%)
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.