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 24, 2011 1.590 1.600 1.570 1.580 68,200 +0.00(+0.00%)
May 20, 2011 1.550 1.590 1.510 1.580 87,010 +0.03(+1.94%)
May 19, 2011 1.620 1.650 1.550 1.550 173,915 -0.07(-4.32%)
May 18, 2011 1.650 1.650 1.610 1.620 54,450 -0.05(-2.99%)
May 17, 2011 1.610 1.680 1.610 1.670 54,400 +0.05(+3.09%)
May 16, 2011 1.700 1.700 1.610 1.620 152,868 -0.06(-3.57%)
May 13, 2011 1.670 1.800 1.630 1.680 549,370 +0.03(+1.82%)
May 12, 2011 1.550 1.730 1.530 1.650 702,660 +0.12(+7.84%)
May 11, 2011 1.520 1.530 1.440 1.530 189,039 +0.01(+0.66%)
May 10, 2011 1.550 1.550 1.520 1.520 59,400 -0.05(-3.18%)
May 09, 2011 1.570 1.570 1.530 1.570 59,250 +0.02(+1.29%)
May 06, 2011 1.550 1.570 1.510 1.550 261,905 -0.01(-0.64%)
May 05, 2011 1.600 1.600 1.530 1.560 176,700 -0.03(-1.89%)
May 04, 2011 1.650 1.650 1.590 1.590 82,000 -0.01(-0.63%)
May 03, 2011 1.730 1.730 1.590 1.600 182,179 -0.15(-8.57%)
May 02, 2011 1.710 1.750 1.730 1.750 36,100 +0.02(+1.16%)
Apr 29, 2011 1.660 1.730 1.650 1.730 89,500 +0.03(+1.76%)
Apr 28, 2011 1.690 1.700 1.660 1.700 20,800 +0.00(+0.00%)
Apr 27, 2011 1.790 1.790 1.660 1.700 74,300 +0.00(+0.00%)
Apr 26, 2011 1.800 1.800 1.680 1.700 155,499 -0.09(-5.03%)
Apr 25, 2011 1.880 1.850 1.750 1.790 26,200 -0.01(-0.56%)
Apr 21, 2011 1.790 1.850 1.780 1.800 25,100 -0.04(-2.17%)
Apr 20, 2011 1.800 1.850 1.800 1.840 132,600 +0.07(+3.95%)
Apr 19, 2011 1.800 1.810 1.740 1.770 29,350 -0.01(-0.56%)
Apr 18, 2011 1.830 1.830 1.750 1.780 74,733 -0.08(-4.30%)
Apr 15, 2011 1.820 1.890 1.820 1.860 29,250 +0.03(+1.64%)
Apr 14, 2011 1.900 1.900 1.830 1.830 13,994 -0.06(-3.17%)
Apr 13, 2011 1.900 1.900 1.820 1.890 38,400 -0.01(-0.53%)
Apr 12, 2011 1.850 1.900 1.850 1.900 23,450 +0.00(+0.00%)
Apr 11, 2011 1.860 1.920 1.860 1.900 102,593 +0.02(+1.06%)
Apr 08, 2011 1.880 2.000 1.860 1.880 152,940 -0.06(-3.09%)
Apr 07, 2011 1.960 1.960 1.900 1.940 101,354 -0.05(-2.51%)
Apr 06, 2011 1.970 2.000 1.920 1.990 122,046 +0.04(+2.05%)
Apr 05, 2011 1.950 1.980 1.930 1.950 33,563 -0.01(-0.51%)
Apr 04, 2011 1.920 2.000 1.920 1.960 91,600 +0.00(+0.00%)
Apr 01, 2011 1.930 2.010 1.930 1.960 75,815 -0.04(-2.00%)
Mar 31, 2011 2.000 2.020 1.960 2.000 104,200 -0.02(-0.99%)
Mar 30, 2011 1.940 2.040 1.890 2.020 113,350 +0.05(+2.54%)
Mar 29, 2011 1.980 2.040 1.970 1.970 116,296 +0.00(+0.00%)
Mar 28, 2011 1.990 2.050 1.930 1.970 205,784 +0.02(+1.03%)
Mar 25, 2011 1.900 2.000 1.820 1.950 228,460 +0.03(+1.56%)
Mar 24, 2011 1.920 1.940 1.900 1.920 43,085 +0.00(+0.00%)
Mar 23, 2011 1.930 1.930 1.900 1.920 30,700 -0.02(-1.03%)
Mar 22, 2011 1.930 1.980 1.900 1.940 142,773 +0.03(+1.57%)
Mar 21, 2011 1.880 1.920 1.830 1.910 134,212 +0.15(+8.52%)
Mar 18, 2011 1.900 1.900 1.760 1.760 159,940 -0.09(-4.86%)
Mar 17, 2011 1.800 1.900 1.650 1.850 232,170 +0.09(+5.11%)
Mar 16, 2011 1.840 1.870 1.730 1.760 214,100 -0.04(-2.22%)
Mar 15, 2011 1.740 1.800 1.550 1.800 390,605 +0.10(+5.88%)
Mar 14, 2011 1.770 1.770 1.610 1.700 81,705 +0.00(+0.00%)
Mar 11, 2011 1.540 1.800 1.500 1.700 328,618 +0.17(+11.11%)
Mar 10, 2011 1.710 1.710 1.510 1.530 478,021 -0.18(-10.53%)
Mar 09, 2011 1.780 1.780 1.710 1.710 320,802 -0.02(-1.16%)
Mar 08, 2011 1.710 1.770 1.710 1.730 121,880 +0.01(+0.58%)
Mar 07, 2011 1.740 1.810 1.720 1.720 177,289 +0.02(+1.18%)
Mar 04, 2011 1.740 1.750 1.700 1.700 80,070 +0.00(+0.00%)
Mar 03, 2011 1.780 1.780 1.690 1.700 87,407 -0.01(-0.58%)
Mar 02, 2011 1.800 1.800 1.700 1.710 248,000 -0.06(-3.39%)
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.