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 30, 2014 0.6000 0.6300 0.5900 0.6300 129,615 +0.03(+5.00%)
May 29, 2014 0.6300 0.6400 0.6000 0.6000 152,680 +0.00(+0.00%)
May 28, 2014 0.6000 0.6000 0.5700 0.6000 77,289 +0.02(+3.45%)
May 27, 2014 0.5800 0.5900 0.5700 0.5800 98,943 +0.01(+1.75%)
May 26, 2014 0.5800 0.6000 0.5600 0.5700 61,026 -0.04(-6.56%)
May 23, 2014 0.6100 0.6200 0.6000 0.6100 40,700 +0.00(+0.00%)
May 22, 2014 0.5700 0.6100 0.5700 0.6100 75,961 +0.06(+10.91%)
May 21, 2014 0.6000 0.6400 0.5300 0.5500 395,105 -0.05(-8.33%)
May 20, 2014 0.6200 0.6400 0.6000 0.6000 147,508 -0.05(-7.69%)
May 16, 2014 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 15, 2014 0.6900 0.6900 0.6200 0.6600 406,248 -0.04(-5.71%)
May 14, 2014 0.6900 0.7000 0.6900 0.7000 38,642 +0.02(+2.94%)
May 13, 2014 0.6900 0.6900 0.6800 0.6800 76,424 +0.00(+0.00%)
May 12, 2014 0.7100 0.7100 0.6800 0.6800 346,452 -0.02(-2.86%)
May 09, 2014 0.7100 0.7200 0.6600 0.7000 626,883 +0.00(+0.00%)
May 08, 2014 0.7200 0.7200 0.6900 0.7000 171,190 -0.01(-1.41%)
May 07, 2014 0.6800 0.7100 0.6800 0.7100 111,069 +0.01(+1.43%)
May 06, 2014 0.7100 0.7100 0.6900 0.7000 57,820 -0.01(-1.41%)
May 05, 2014 0.7000 0.7150 0.6900 0.7100 37,538 +0.00(+0.00%)
May 02, 2014 0.7100 0.7100 0.6800 0.7100 88,451 +0.02(+2.90%)
May 01, 2014 0.6800 0.7200 0.6800 0.6900 301,216 +0.00(+0.00%)
Apr 30, 2014 0.6800 0.6900 0.6700 0.6900 177,680 +0.02(+2.99%)
Apr 29, 2014 0.6700 0.6800 0.6700 0.6700 161,560 +0.02(+3.08%)
Apr 28, 2014 0.6500 0.7300 0.6500 0.6500 262,395 +0.01(+1.56%)
Apr 25, 2014 0.6500 0.6600 0.6400 0.6400 78,950 -0.01(-1.54%)
Apr 24, 2014 0.6700 0.6900 0.6500 0.6500 253,574 -0.03(-4.41%)
Apr 23, 2014 0.6800 0.6800 0.6400 0.6800 245,333 -0.01(-1.45%)
Apr 22, 2014 0.7000 0.7000 0.6400 0.6900 532,731 +0.00(+0.00%)
Apr 21, 2014 0.7200 0.7300 0.6900 0.6900 201,354 -0.02(-2.82%)
Apr 17, 2014 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Apr 16, 2014 0.6800 0.7400 0.6800 0.7400 418,251 +0.09(+13.85%)
Apr 15, 2014 0.6300 0.6600 0.6100 0.6500 737,346 +0.01(+1.56%)
Apr 14, 2014 0.5900 0.6800 0.5900 0.6400 874,142 +0.08(+14.29%)
Apr 11, 2014 0.5100 0.5600 0.5100 0.5600 539,871 +0.05(+9.80%)
Apr 10, 2014 0.5000 0.5300 0.5000 0.5100 168,400 +0.03(+6.25%)
Apr 09, 2014 0.4850 0.4850 0.4800 0.4800 51,810 +0.00(+0.00%)
Apr 08, 2014 0.5100 0.5100 0.4800 0.4800 78,873 -0.02(-4.00%)
Apr 07, 2014 0.5200 0.5200 0.4900 0.5000 169,564 -0.02(-3.85%)
Apr 04, 2014 0.4950 0.5200 0.4950 0.5200 58,520 +0.03(+5.05%)
Apr 03, 2014 0.5100 0.5100 0.4950 0.4950 100,758 -0.03(-4.81%)
Apr 02, 2014 0.4800 0.5400 0.4600 0.5200 600,111 +0.04(+8.33%)
Apr 01, 2014 0.4700 0.4900 0.4600 0.4800 84,201 +0.01(+2.13%)
Mar 31, 2014 0.4400 0.4700 0.4400 0.4700 33,480 +0.02(+4.44%)
Mar 28, 2014 0.4600 0.4600 0.4500 0.4500 139,700 -0.02(-4.26%)
Mar 27, 2014 0.4900 0.4900 0.4550 0.4700 133,410 -0.02(-4.08%)
Mar 26, 2014 0.5100 0.5100 0.4850 0.4900 78,290 -0.02(-3.92%)
Mar 25, 2014 0.4950 0.5200 0.4950 0.5100 141,500 +0.03(+6.25%)
Mar 24, 2014 0.5100 0.5100 0.4800 0.4800 200,070 +0.00(+0.00%)
Mar 21, 2014 0.5000 0.5100 0.4800 0.4800 174,362 -0.03(-5.88%)
Mar 20, 2014 0.5100 0.5100 0.4950 0.5100 387,383 -0.01(-1.92%)
Mar 19, 2014 0.4600 0.5200 0.4550 0.5200 874,325 +0.07(+15.56%)
Mar 18, 2014 0.4400 0.4500 0.4350 0.4500 342,713 +0.02(+4.65%)
Mar 17, 2014 0.4250 0.4350 0.4200 0.4300 33,123 +0.02(+3.61%)
Mar 14, 2014 0.4200 0.4250 0.4150 0.4150 47,790 -0.01(-1.19%)
Mar 13, 2014 0.4100 0.4200 0.4100 0.4200 50,000 +0.01(+2.44%)
Mar 12, 2014 0.4200 0.4200 0.4100 0.4100 101,830 -0.01(-2.38%)
Mar 11, 2014 0.4200 0.4200 0.4100 0.4200 94,361 +0.00(+0.00%)
Mar 10, 2014 0.4050 0.4200 0.4050 0.4200 44,660 +0.02(+5.00%)
Mar 07, 2014 0.4300 0.4300 0.4000 0.4000 222,870 -0.02(-4.76%)
Mar 06, 2014 0.4200 0.4250 0.4200 0.4200 49,600 +0.00(+0.00%)
Mar 05, 2014 0.4200 0.4300 0.4150 0.4200 196,848 +0.00(+0.00%)
Mar 04, 2014 0.4250 0.4250 0.4000 0.4200 79,300 +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.