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, 2016 0.4350 0.4500 0.4350 0.4450 345,150 +0.01(+1.14%)
May 30, 2016 0.4400 0.4500 0.4350 0.4400 496,125 +0.01(+1.15%)
May 27, 2016 0.4600 0.4600 0.4300 0.4350 1,007,232 -0.03(-5.43%)
May 26, 2016 0.4500 0.4650 0.4450 0.4600 1,124,658 +0.03(+6.98%)
May 25, 2016 0.4150 0.4300 0.4100 0.4300 691,724 +0.01(+2.38%)
May 24, 2016 0.4650 0.4650 0.4200 0.4200 1,023,561 -0.04(-8.70%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 19, 2016 0.4400 0.4600 0.4200 0.4500 748,810 +0.00(+0.00%)
May 18, 2016 0.4750 0.4750 0.4500 0.4500 721,116 -0.03(-6.25%)
May 17, 2016 0.4700 0.4900 0.4550 0.4800 685,863 -0.01(-1.03%)
May 16, 2016 0.4600 0.4900 0.4600 0.4850 1,125,268 +0.02(+5.43%)
May 13, 2016 0.4700 0.4700 0.4550 0.4600 420,317 -0.01(-3.16%)
May 12, 2016 0.4850 0.4850 0.4700 0.4750 359,470 -0.02(-3.06%)
May 11, 2016 0.4800 0.4900 0.4750 0.4900 488,812 +0.02(+4.26%)
May 10, 2016 0.4900 0.5000 0.4700 0.4700 582,871 -0.01(-2.08%)
May 09, 2016 0.5200 0.5200 0.4800 0.4800 1,023,373 -0.05(-9.43%)
May 06, 2016 0.5100 0.5300 0.5000 0.5300 1,406,309 +0.02(+3.92%)
May 05, 2016 0.5200 0.5300 0.5100 0.5100 1,185,698 -0.02(-3.77%)
May 04, 2016 0.5200 0.5300 0.5100 0.5300 2,655,591 +0.00(+0.00%)
May 03, 2016 0.5600 0.5600 0.4950 0.5300 2,894,722 -0.05(-8.62%)
May 02, 2016 0.5900 0.6300 0.5600 0.5800 1,943,869 +0.02(+3.57%)
Apr 29, 2016 0.5200 0.5700 0.5200 0.5600 2,375,813 +0.05(+9.80%)
Apr 28, 2016 0.5000 0.5700 0.5000 0.5100 2,955,019 +0.01(+2.00%)
Apr 27, 2016 0.4400 0.5000 0.4300 0.5000 2,247,289 +0.07(+16.28%)
Apr 26, 2016 0.4150 0.4400 0.4150 0.4300 1,281,090 +0.01(+1.18%)
Apr 25, 2016 0.4250 0.4250 0.4100 0.4250 515,034 +0.01(+1.19%)
Apr 22, 2016 0.4100 0.4400 0.4050 0.4200 1,143,877 +0.00(+0.00%)
Apr 21, 2016 0.4700 0.4750 0.4000 0.4200 2,479,138 -0.04(-7.69%)
Apr 20, 2016 0.4500 0.4950 0.4400 0.4550 1,588,337 +0.00(+0.00%)
Apr 19, 2016 0.3750 0.4750 0.3750 0.4550 2,634,996 +0.09(+22.97%)
Apr 18, 2016 0.3700 0.3850 0.3550 0.3700 1,044,775 +0.00(+0.00%)
Apr 15, 2016 0.3500 0.3700 0.3350 0.3700 1,614,420 +0.02(+4.23%)
Apr 14, 2016 0.3600 0.3650 0.3350 0.3550 802,853 -0.01(-1.39%)
Apr 13, 2016 0.3600 0.3800 0.3450 0.3600 1,765,816 +0.01(+1.41%)
Apr 12, 2016 0.3400 0.3550 0.3050 0.3550 1,714,784 +0.02(+7.58%)
Apr 11, 2016 0.3000 0.3550 0.2850 0.3300 1,876,135 +0.03(+10.00%)
Apr 08, 2016 0.2650 0.3050 0.2650 0.3000 1,630,775 +0.04(+15.38%)
Apr 07, 2016 0.2500 0.2750 0.2500 0.2600 717,220 +0.01(+4.00%)
Apr 06, 2016 0.2500 0.2600 0.2300 0.2500 1,029,008 +0.00(+0.00%)
Apr 05, 2016 0.2800 0.2950 0.2300 0.2500 3,856,617 -0.03(-10.71%)
Apr 04, 2016 0.2000 0.3450 0.2000 0.2800 7,197,531 +0.09(+43.59%)
Apr 01, 2016 0.1850 0.2000 0.1850 0.1950 154,000 +0.01(+5.41%)
Mar 31, 2016 0.1900 0.1900 0.1800 0.1850 594,450 -0.01(-2.63%)
Mar 30, 2016 0.1900 0.1900 0.1850 0.1900 159,726 +0.00(+0.00%)
Mar 29, 2016 0.1950 0.1950 0.1900 0.1900 1,342,700 -0.01(-5.00%)
Mar 28, 2016 0.2000 0.2000 0.1950 0.2000 28,100 +0.00(+0.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 23, 2016 0.2000 0.2000 0.1900 0.1950 113,050 -0.01(-2.50%)
Mar 22, 2016 0.2000 0.2000 0.1950 0.2000 450,560 +0.00(+0.00%)
Mar 21, 2016 0.2000 0.2100 0.2000 0.2000 165,190 -0.01(-4.76%)
Mar 18, 2016 0.2100 0.2100 0.2000 0.2100 253,100 +0.01(+2.44%)
Mar 17, 2016 0.2050 0.2050 0.2000 0.2050 490,167 +0.00(+2.50%)
Mar 16, 2016 0.2100 0.2150 0.2000 0.2000 609,509 +0.00(+0.00%)
Mar 15, 2016 0.2000 0.2000 0.1950 0.2000 111,600 +0.00(+0.00%)
Mar 14, 2016 0.2000 0.2000 0.1950 0.2000 40,980 +0.00(+0.00%)
Mar 11, 2016 0.2050 0.2050 0.1950 0.2000 150,000 -0.01(-4.76%)
Mar 10, 2016 0.2100 0.2100 0.2000 0.2100 548,583 +0.00(+0.00%)
Mar 09, 2016 0.2100 0.2100 0.2050 0.2100 130,061 +0.00(+0.00%)
Mar 08, 2016 0.2000 0.2100 0.2000 0.2100 151,943 +0.01(+5.00%)
Mar 07, 2016 0.2000 0.2100 0.1950 0.2000 912,950 +0.01(+2.56%)
Mar 04, 2016 0.1950 0.2000 0.1900 0.1950 325,732 +0.00(+0.00%)
Mar 03, 2016 0.1850 0.1950 0.1800 0.1950 227,600 +0.01(+5.41%)
Mar 02, 2016 0.1850 0.2050 0.1800 0.1850 905,256 +0.01(+2.78%)
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.