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, 2017 0.2100 0.2100 0.2000 0.2050 237,556 -0.01(-4.65%)
May 30, 2017 0.2200 0.2200 0.2100 0.2150 190,100 -0.01(-2.27%)
May 29, 2017 0.2100 0.2200 0.2100 0.2200 311,275 +0.01(+4.76%)
May 26, 2017 0.2200 0.2200 0.2100 0.2100 440,200 +0.00(+0.00%)
May 25, 2017 0.2300 0.2300 0.2100 0.2100 557,102 -0.01(-4.55%)
May 24, 2017 0.2200 0.2250 0.2100 0.2200 175,775 -0.01(-2.22%)
May 23, 2017 0.2350 0.2350 0.2200 0.2250 398,555 -0.01(-2.17%)
May 19, 2017 0.2350 0.2400 0.2200 0.2300 479,100 -0.00(-2.13%)
May 18, 2017 0.2100 0.2350 0.2000 0.2350 1,508,076 +0.03(+14.63%)
May 17, 2017 0.1950 0.2100 0.1950 0.2050 440,462 +0.01(+5.13%)
May 16, 2017 0.2050 0.2050 0.1900 0.1950 736,915 -0.01(-4.88%)
May 15, 2017 0.2100 0.2100 0.1950 0.2050 260,000 -0.01(-2.38%)
May 12, 2017 0.2100 0.2100 0.2000 0.2100 176,644 +0.00(+0.00%)
May 11, 2017 0.1900 0.2100 0.1850 0.2100 504,945 +0.02(+10.53%)
May 10, 2017 0.1900 0.1950 0.1850 0.1900 273,000 +0.00(+0.00%)
May 09, 2017 0.1800 0.1900 0.1700 0.1900 987,649 +0.02(+11.76%)
May 08, 2017 0.1800 0.1800 0.1700 0.1700 1,492,760 -0.02(-10.53%)
May 05, 2017 0.1950 0.2000 0.1800 0.1900 1,298,683 -0.01(-5.00%)
May 04, 2017 0.2000 0.2000 0.1900 0.2000 266,572 +0.01(+2.56%)
May 03, 2017 0.2050 0.2050 0.1900 0.1950 885,038 +0.00(+0.00%)
May 02, 2017 0.2100 0.2150 0.1900 0.1950 3,630,687 -0.02(-11.36%)
May 01, 2017 0.2250 0.2250 0.2100 0.2200 671,591 -0.01(-2.22%)
Apr 28, 2017 0.2250 0.2250 0.2200 0.2250 590,884 +0.00(+0.00%)
Apr 27, 2017 0.2300 0.2300 0.2200 0.2250 564,032 -0.01(-2.17%)
Apr 26, 2017 0.2200 0.2300 0.2200 0.2300 705,721 +0.01(+2.22%)
Apr 25, 2017 0.2300 0.2300 0.2200 0.2250 488,168 +0.00(+0.00%)
Apr 24, 2017 0.2300 0.2300 0.2200 0.2250 332,300 +0.00(+0.00%)
Apr 21, 2017 0.2300 0.2300 0.2250 0.2250 786,731 -0.01(-4.26%)
Apr 20, 2017 0.2400 0.2400 0.2300 0.2350 288,297 +0.00(+2.17%)
Apr 19, 2017 0.2350 0.2400 0.2200 0.2300 978,535 -0.01(-4.17%)
Apr 18, 2017 0.2550 0.2550 0.2350 0.2400 787,211 -0.02(-5.88%)
Apr 17, 2017 0.2600 0.2650 0.2450 0.2550 1,217,235 +0.00(+0.00%)
Apr 13, 2017 0.2550 0.2550 0.2500 0.2550 608,518 +0.00(+0.00%)
Apr 12, 2017 0.2600 0.2600 0.2550 0.2550 764,773 -0.01(-1.92%)
Apr 11, 2017 0.2600 0.2700 0.2600 0.2600 565,525 -0.01(-1.89%)
Apr 10, 2017 0.2800 0.2800 0.2500 0.2650 1,463,876 -0.02(-5.36%)
Apr 07, 2017 0.2850 0.2850 0.2750 0.2800 1,393,916 -0.01(-3.45%)
Apr 06, 2017 0.2900 0.2900 0.2850 0.2900 282,687 +0.00(+0.00%)
Apr 05, 2017 0.2950 0.2950 0.2850 0.2900 508,640 -0.01(-1.69%)
Apr 04, 2017 0.2950 0.2950 0.2900 0.2950 119,600 +0.00(+0.00%)
Apr 03, 2017 0.2950 0.2950 0.2850 0.2950 584,096 -0.01(-1.67%)
Mar 31, 2017 0.3000 0.3050 0.2950 0.3000 1,254,040 +0.00(+0.00%)
Mar 30, 2017 0.3100 0.3100 0.3000 0.3000 150,577 -0.01(-3.23%)
Mar 29, 2017 0.3250 0.3250 0.3100 0.3100 168,284 +0.00(+0.00%)
Mar 28, 2017 0.3350 0.3400 0.3100 0.3100 421,743 -0.02(-6.06%)
Mar 27, 2017 0.3200 0.3400 0.3050 0.3300 1,588,691 +0.02(+4.76%)
Mar 24, 2017 0.3150 0.3250 0.3050 0.3150 599,228 +0.00(+0.00%)
Mar 23, 2017 0.3250 0.3250 0.3050 0.3150 349,818 -0.01(-3.08%)
Mar 22, 2017 0.3200 0.3400 0.3200 0.3250 1,174,976 +0.01(+3.17%)
Mar 21, 2017 0.2950 0.3150 0.2950 0.3150 308,627 +0.02(+5.00%)
Mar 20, 2017 0.3050 0.3050 0.2950 0.3000 136,418 -0.01(-3.23%)
Mar 17, 2017 0.3150 0.3200 0.3000 0.3100 227,589 -0.01(-1.59%)
Mar 16, 2017 0.3000 0.3250 0.3000 0.3150 245,491 +0.02(+5.00%)
Mar 15, 2017 0.2900 0.3000 0.2900 0.3000 345,244 +0.01(+3.45%)
Mar 14, 2017 0.2950 0.2950 0.2850 0.2900 367,310 -0.01(-1.69%)
Mar 13, 2017 0.2950 0.2950 0.2900 0.2950 283,605 +0.01(+1.72%)
Mar 10, 2017 0.3000 0.3000 0.2800 0.2900 1,016,699 -0.01(-3.33%)
Mar 09, 2017 0.3150 0.3150 0.3000 0.3000 344,571 -0.01(-3.23%)
Mar 08, 2017 0.3200 0.3200 0.2800 0.3100 1,190,588 -0.01(-3.13%)
Mar 07, 2017 0.3200 0.3250 0.3100 0.3200 356,942 -0.01(-1.54%)
Mar 06, 2017 0.3200 0.3250 0.3150 0.3250 74,900 +0.01(+1.56%)
Mar 03, 2017 0.3200 0.3250 0.3100 0.3200 104,268 +0.00(+0.00%)
Mar 02, 2017 0.3250 0.3300 0.3200 0.3200 246,966 -0.01(-3.03%)
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.