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 29, 2015 0.2700 0.2800 0.2650 0.2750 210,274 +0.00(+0.00%)
May 28, 2015 0.2850 0.2850 0.2750 0.2750 94,000 -0.01(-3.51%)
May 27, 2015 0.2800 0.2850 0.2800 0.2850 63,000 +0.01(+3.64%)
May 26, 2015 0.2750 0.2750 0.2750 0.2750 7,100 +0.00(+0.00%)
May 25, 2015 0.2750 0.2800 0.2750 0.2750 56,300 -0.01(-1.79%)
May 22, 2015 0.2800 0.2850 0.2750 0.2800 49,130 +0.00(+0.00%)
May 21, 2015 0.2800 0.2850 0.2800 0.2800 36,050 +0.01(+1.82%)
May 20, 2015 0.2750 0.2800 0.2750 0.2750 74,900 -0.01(-1.79%)
May 19, 2015 0.2900 0.2900 0.2750 0.2800 148,350 +0.00(+0.00%)
May 15, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 14, 2015 0.2850 0.2850 0.2750 0.2800 70,850 +0.00(+0.00%)
May 13, 2015 0.2750 0.2800 0.2750 0.2800 67,000 +0.00(+0.00%)
May 12, 2015 0.2850 0.2850 0.2750 0.2800 166,500 +0.00(+0.00%)
May 11, 2015 0.2800 0.2800 0.2800 0.2800 56,000 +0.01(+1.82%)
May 08, 2015 0.2800 0.2850 0.2750 0.2750 218,775 +0.00(+0.00%)
May 07, 2015 0.2850 0.2850 0.2750 0.2750 85,365 -0.01(-1.79%)
May 06, 2015 0.2900 0.2900 0.2800 0.2800 70,900 -0.01(-3.45%)
May 05, 2015 0.2900 0.2950 0.2850 0.2900 122,860 +0.00(+0.00%)
May 04, 2015 0.2900 0.2900 0.2800 0.2900 34,700 +0.00(+0.00%)
May 01, 2015 0.2900 0.2900 0.2800 0.2900 84,350 +0.01(+1.75%)
Apr 30, 2015 0.2900 0.2900 0.2800 0.2850 104,500 +0.00(+0.00%)
Apr 29, 2015 0.2850 0.3000 0.2850 0.2850 239,000 +0.00(+1.79%)
Apr 28, 2015 0.2800 0.2800 0.2750 0.2800 198,612 +0.00(+0.00%)
Apr 27, 2015 0.2800 0.2900 0.2750 0.2800 50,000 +0.00(+0.00%)
Apr 24, 2015 0.2750 0.2850 0.2750 0.2800 53,281 -0.01(-3.45%)
Apr 23, 2015 0.2750 0.2900 0.2750 0.2900 95,564 +0.02(+7.41%)
Apr 22, 2015 0.2750 0.2800 0.2700 0.2700 52,900 +0.00(+0.00%)
Apr 21, 2015 0.2750 0.2800 0.2700 0.2700 64,100 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.2850 0.2700 0.2700 110,220 -0.01(-5.26%)
Apr 17, 2015 0.2950 0.2950 0.2850 0.2850 22,325 -0.01(-3.39%)
Apr 16, 2015 0.2950 0.2950 0.2900 0.2950 13,000 +0.00(+0.00%)
Apr 15, 2015 0.2950 0.3000 0.2900 0.2950 79,176 -0.01(-1.67%)
Apr 14, 2015 0.2850 0.3000 0.2850 0.3000 67,870 +0.02(+7.14%)
Apr 13, 2015 0.2700 0.2800 0.2700 0.2800 28,781 +0.01(+3.70%)
Apr 10, 2015 0.2700 0.2950 0.2700 0.2700 171,190 -0.01(-1.82%)
Apr 09, 2015 0.2850 0.2850 0.2750 0.2750 117,500 -0.01(-3.51%)
Apr 08, 2015 0.2900 0.2900 0.2800 0.2850 109,400 -0.01(-1.72%)
Apr 07, 2015 0.2900 0.2950 0.2850 0.2900 137,620 +0.00(+0.00%)
Apr 06, 2015 0.3050 0.3050 0.2800 0.2900 258,710 -0.01(-3.33%)
Apr 02, 2015 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 01, 2015 0.2950 0.3000 0.2950 0.2950 91,000 -0.01(-1.67%)
Mar 31, 2015 0.3000 0.3000 0.2950 0.3000 17,910 -0.01(-1.64%)
Mar 30, 2015 0.3000 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Mar 27, 2015 0.3100 0.3100 0.2950 0.3000 64,405 +0.00(+0.00%)
Mar 26, 2015 0.3050 0.3100 0.3000 0.3000 85,080 +0.01(+3.45%)
Mar 25, 2015 0.2900 0.2950 0.2900 0.2900 15,310 +0.00(+0.00%)
Mar 24, 2015 0.3000 0.3100 0.2900 0.2900 189,415 -0.01(-3.33%)
Mar 23, 2015 0.3100 0.3100 0.3000 0.3000 55,993 +0.00(+0.00%)
Mar 20, 2015 0.3000 0.3000 0.2950 0.3000 235,100 -0.01(-1.64%)
Mar 19, 2015 0.3100 0.3100 0.3000 0.3050 99,125 -0.01(-1.61%)
Mar 18, 2015 0.3100 0.3100 0.3050 0.3100 43,264 +0.01(+3.33%)
Mar 17, 2015 0.3100 0.3100 0.3000 0.3000 61,780 -0.01(-1.64%)
Mar 16, 2015 0.3100 0.3100 0.3050 0.3050 18,300 -0.01(-1.61%)
Mar 13, 2015 0.3200 0.3200 0.3050 0.3100 55,330 -0.01(-3.13%)
Mar 12, 2015 0.3200 0.3250 0.3050 0.3200 107,300 +0.00(+0.00%)
Mar 11, 2015 0.3100 0.3200 0.3050 0.3200 64,650 +0.02(+4.92%)
Mar 10, 2015 0.3200 0.3250 0.3050 0.3050 254,800 -0.02(-4.69%)
Mar 09, 2015 0.3200 0.3250 0.3150 0.3200 123,350 +0.00(+0.00%)
Mar 06, 2015 0.3350 0.3350 0.3200 0.3200 66,400 -0.01(-3.03%)
Mar 05, 2015 0.3300 0.3350 0.3150 0.3300 94,600 +0.01(+1.54%)
Mar 04, 2015 0.3350 0.3200 0.3250 121,400 -0.01(-2.99%)
Mar 03, 2015 0.3300 0.3400 0.3250 0.3350 473,298 +0.01(+1.52%)
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.