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, 2012 0.3900 0.4100 0.3900 0.3900 40,100 +0.01(+2.63%)
May 30, 2012 0.3800 0.4000 0.3750 0.3800 33,050 -0.02(-5.00%)
May 29, 2012 0.3950 0.4000 0.3950 0.4000 190,595 +0.02(+3.90%)
May 28, 2012 0.4100 0.4100 0.3850 0.3850 15,190 -0.02(-6.10%)
May 25, 2012 0.4200 0.4200 0.4000 0.4100 70,100 -0.01(-2.38%)
May 24, 2012 0.4150 0.4250 0.4000 0.4200 99,200 +0.03(+7.69%)
May 23, 2012 0.4200 0.4200 0.3900 0.3900 68,625 -0.02(-4.88%)
May 22, 2012 0.4150 0.4150 0.4000 0.4100 20,250 -0.02(-4.65%)
May 18, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 17, 2012 0.4350 0.4450 0.4100 0.4300 57,210 -0.01(-2.27%)
May 16, 2012 0.4200 0.4400 0.4200 0.4400 146,512 +0.03(+7.32%)
May 15, 2012 0.4200 0.4300 0.4100 0.4100 99,301 +0.01(+2.50%)
May 14, 2012 0.4200 0.4200 0.3850 0.4000 60,343 +0.02(+5.26%)
May 11, 2012 0.3400 0.3800 0.3350 0.3800 202,958 +0.02(+5.56%)
May 10, 2012 0.3800 0.3900 0.3500 0.3600 262,126 -0.03(-7.69%)
May 09, 2012 0.3950 0.3950 0.3700 0.3900 256,400 -0.01(-1.27%)
May 08, 2012 0.3950 0.3950 0.3800 0.3950 93,905 +0.00(+0.00%)
May 07, 2012 0.3950 0.4000 0.3850 0.3950 85,732 -0.01(-2.47%)
May 04, 2012 0.3950 0.4150 0.3950 0.4050 165,150 +0.00(+0.00%)
May 03, 2012 0.4100 0.4100 0.3950 0.4050 172,515 +0.01(+1.25%)
May 02, 2012 0.4150 0.4300 0.3950 0.4000 694,851 -0.01(-2.44%)
May 01, 2012 0.4300 0.4350 0.4050 0.4100 295,900 -0.02(-4.65%)
Apr 30, 2012 0.4400 0.4450 0.4300 0.4300 348,056 +0.01(+1.18%)
Apr 27, 2012 0.4250 0.4400 0.4250 0.4250 109,897 +0.00(+0.00%)
Apr 26, 2012 0.4450 0.4450 0.4250 0.4250 70,300 -0.03(-5.56%)
Apr 25, 2012 0.4700 0.4700 0.4400 0.4500 125,000 -0.02(-3.23%)
Apr 24, 2012 0.4900 0.4900 0.4400 0.4650 136,745 -0.01(-3.12%)
Apr 23, 2012 0.4950 0.4950 0.4750 0.4800 117,150 -0.01(-2.04%)
Apr 20, 2012 0.5000 0.5000 0.4900 0.4900 43,550 -0.01(-1.01%)
Apr 19, 2012 0.5200 0.5200 0.4850 0.4950 103,889 -0.03(-4.81%)
Apr 18, 2012 0.5200 0.5400 0.5100 0.5200 30,000 +0.02(+4.00%)
Apr 17, 2012 0.5200 0.5300 0.5000 0.5000 23,000 -0.04(-7.41%)
Apr 16, 2012 0.5100 0.5500 0.5100 0.5400 44,500 +0.04(+8.00%)
Apr 13, 2012 0.4950 0.5000 0.4700 0.5000 75,455 +0.01(+1.01%)
Apr 12, 2012 0.4950 0.5000 0.4900 0.4950 16,000 +0.01(+1.02%)
Apr 11, 2012 0.5500 0.5500 0.4900 0.4900 211,733 -0.03(-5.77%)
Apr 10, 2012 0.5000 0.5700 0.5000 0.5200 197,140 +0.02(+4.00%)
Apr 09, 2012 0.5000 0.5100 0.5000 0.5000 10,500 -0.02(-3.85%)
Apr 05, 2012 0.5200 0.5200 0.5100 0.5200 46,550 -0.02(-3.70%)
Apr 04, 2012 0.5100 0.5400 0.5100 0.5400 15,100 +0.03(+5.88%)
Apr 03, 2012 0.5300 0.5300 0.5100 0.5100 39,744 -0.04(-7.27%)
Apr 02, 2012 0.5700 0.5700 0.5200 0.5500 18,500 -0.01(-1.79%)
Mar 30, 2012 0.5500 0.5700 0.5300 0.5600 30,000 +0.02(+3.70%)
Mar 29, 2012 0.5300 0.5500 0.5300 0.5400 53,500 +0.00(+0.00%)
Mar 28, 2012 0.5500 0.5500 0.5300 0.5400 24,900 -0.01(-1.82%)
Mar 27, 2012 0.5500 0.5600 0.5300 0.5500 147,220 -0.01(-1.79%)
Mar 26, 2012 0.5500 0.5600 0.5400 0.5600 27,150 -0.01(-1.75%)
Mar 23, 2012 0.5600 0.5700 0.5600 0.5700 13,700 +0.00(+0.00%)
Mar 22, 2012 0.5600 0.5700 0.5500 0.5700 27,400 +0.02(+3.64%)
Mar 21, 2012 0.5700 0.5700 0.5500 0.5500 17,730 -0.02(-3.51%)
Mar 20, 2012 0.5500 0.5700 0.5500 0.5700 194,700 +0.00(+0.00%)
Mar 19, 2012 0.5700 0.5700 0.5600 0.5700 38,300 +0.00(+0.00%)
Mar 16, 2012 0.5500 0.5700 0.5500 0.5700 86,000 +0.04(+7.55%)
Mar 15, 2012 0.5600 0.5600 0.5300 0.5300 311,326 -0.03(-5.36%)
Mar 14, 2012 0.5700 0.5800 0.5600 0.5600 78,095 -0.03(-5.08%)
Mar 13, 2012 0.5800 0.5900 0.5600 0.5900 117,390 +0.01(+1.72%)
Mar 12, 2012 0.5800 0.5800 0.5800 0.5800 12,000 +0.00(+0.00%)
Mar 09, 2012 0.6000 0.6000 0.5600 0.5800 234,337 -0.02(-3.33%)
Mar 08, 2012 0.5900 0.6000 0.5800 0.6000 23,200 +0.00(+0.00%)
Mar 07, 2012 0.5800 0.6000 0.5700 0.6000 62,300 +0.01(+1.69%)
Mar 06, 2012 0.6000 0.6000 0.5800 0.5900 55,300 -0.01(-1.67%)
Mar 05, 2012 0.5900 0.6000 0.5900 0.6000 67,504 +0.01(+1.69%)
Mar 02, 2012 0.6000 0.6000 0.5800 0.5900 75,850 -0.01(-1.67%)
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.