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, 2020 0.5200 0.5400 0.5100 0.5400 1,388,999 +0.03(+5.88%)
May 28, 2020 0.5300 0.5400 0.5100 0.5100 2,002,127 -0.02(-3.77%)
May 27, 2020 0.5200 0.5300 0.5000 0.5300 1,475,480 +0.01(+1.92%)
May 26, 2020 0.5600 0.5600 0.5200 0.5200 2,482,390 -0.03(-5.45%)
May 25, 2020 0.5500 0.5700 0.5500 0.5500 2,017,156 -0.02(-3.51%)
May 22, 2020 0.5300 0.5700 0.5300 0.5700 2,055,490 +0.03(+5.56%)
May 21, 2020 0.5500 0.5500 0.5200 0.5400 1,969,996 -0.01(-1.82%)
May 20, 2020 0.5700 0.5700 0.5500 0.5500 2,413,533 -0.02(-3.51%)
May 19, 2020 0.5600 0.5700 0.5300 0.5700 2,548,601 +0.04(+7.55%)
May 15, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
May 14, 2020 0.5000 0.5200 0.4900 0.5200 2,653,153 +0.02(+4.00%)
May 13, 2020 0.5100 0.5300 0.4900 0.5000 4,204,189 +0.00(+0.00%)
May 12, 2020 0.5300 0.5300 0.5000 0.5000 2,587,254 -0.03(-5.66%)
May 11, 2020 0.5500 0.5500 0.4900 0.5300 4,733,035 -0.01(-1.85%)
May 08, 2020 0.4600 0.5400 0.4500 0.5400 7,400,085 +0.08(+17.39%)
May 07, 2020 0.4500 0.4600 0.4200 0.4600 2,137,089 +0.03(+6.98%)
May 06, 2020 0.4300 0.4400 0.4300 0.4300 1,245,225 -0.01(-2.27%)
May 05, 2020 0.4200 0.4600 0.4100 0.4400 4,680,486 +0.02(+4.76%)
May 04, 2020 0.4300 0.4300 0.4200 0.4200 1,019,929 -0.01(-2.33%)
May 01, 2020 0.4200 0.4300 0.4100 0.4300 979,048 +0.01(+2.38%)
Apr 30, 2020 0.4100 0.4500 0.4100 0.4200 3,808,640 +0.00(+0.00%)
Apr 29, 2020 0.3900 0.4300 0.3900 0.4200 2,803,257 +0.03(+7.69%)
Apr 28, 2020 0.3900 0.3900 0.3800 0.3900 1,324,454 +0.00(+0.00%)
Apr 27, 2020 0.3900 0.4000 0.3900 0.3900 2,054,037 +0.00(+0.00%)
Apr 24, 2020 0.4000 0.4000 0.3900 0.3900 1,873,556 +0.00(+0.00%)
Apr 23, 2020 0.3900 0.4100 0.3900 0.3900 3,706,900 +0.00(+0.00%)
Apr 22, 2020 0.4000 0.4000 0.3800 0.3900 4,372,001 +0.00(+0.00%)
Apr 21, 2020 0.3900 0.4000 0.3700 0.3900 2,172,633 +0.00(+0.00%)
Apr 20, 2020 0.3900 0.4100 0.3900 0.3900 1,760,023 +0.00(+0.00%)
Apr 17, 2020 0.3900 0.4000 0.3900 0.3900 961,887 -0.01(-2.50%)
Apr 16, 2020 0.4000 0.4100 0.3800 0.4000 2,535,826 +0.00(+0.00%)
Apr 15, 2020 0.4000 0.4000 0.3900 0.4000 1,783,847 +0.01(+2.56%)
Apr 14, 2020 0.4000 0.4200 0.3900 0.3900 3,930,483 -0.01(-2.50%)
Apr 13, 2020 0.3600 0.4400 0.3500 0.4000 4,609,132 +0.04(+11.11%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 08, 2020 0.3600 0.3600 0.3400 0.3500 1,991,408 +0.00(+0.00%)
Apr 07, 2020 0.3500 0.3600 0.3500 0.3500 1,363,258 +0.00(+0.00%)
Apr 06, 2020 0.3500 0.3600 0.3400 0.3500 2,555,887 +0.01(+2.94%)
Apr 03, 2020 0.3400 0.3600 0.3300 0.3400 1,636,387 +0.00(+0.00%)
Apr 02, 2020 0.3200 0.3500 0.3100 0.3400 3,341,758 +0.02(+6.25%)
Apr 01, 2020 0.3100 0.3200 0.2900 0.3200 1,060,137 +0.01(+3.23%)
Mar 31, 2020 0.3200 0.3200 0.3000 0.3100 1,818,073 +0.00(+0.00%)
Mar 30, 2020 0.3100 0.3300 0.2900 0.3100 2,304,541 +0.01(+3.33%)
Mar 27, 2020 0.2900 0.3100 0.2800 0.3000 2,719,594 -0.01(-3.23%)
Mar 26, 2020 0.3400 0.3400 0.3000 0.3100 3,633,435 -0.01(-3.13%)
Mar 25, 2020 0.3200 0.3500 0.2900 0.3200 4,183,207 +0.01(+3.23%)
Mar 24, 2020 0.2900 0.3300 0.2900 0.3100 5,437,905 +0.06(+24.00%)
Mar 23, 2020 0.2100 0.2600 0.2100 0.2500 5,509,744 +0.05(+25.00%)
Mar 20, 2020 0.2500 0.2600 0.2000 0.2000 14,271,559 -0.04(-16.67%)
Mar 19, 2020 0.2400 0.2600 0.2300 0.2400 3,159,932 +0.00(+0.00%)
Mar 18, 2020 0.2500 0.2600 0.2300 0.2400 3,843,312 -0.04(-14.29%)
Mar 17, 2020 0.2600 0.3200 0.2300 0.2800 4,976,960 +0.02(+7.69%)
Mar 16, 2020 0.2500 0.2600 0.2200 0.2600 3,799,155 -0.02(-7.14%)
Mar 13, 2020 0.2900 0.3100 0.2600 0.2800 3,017,648 +0.01(+3.70%)
Mar 12, 2020 0.2800 0.3200 0.2600 0.2700 4,254,792 -0.07(-20.59%)
Mar 11, 2020 0.3600 0.3600 0.3300 0.3400 1,574,797 -0.02(-5.56%)
Mar 10, 2020 0.3800 0.3900 0.3500 0.3600 1,375,729 -0.01(-2.70%)
Mar 09, 2020 0.3800 0.3900 0.3600 0.3700 2,711,740 -0.03(-7.50%)
Mar 06, 2020 0.4300 0.4300 0.4000 0.4000 1,384,441 -0.03(-6.98%)
Mar 05, 2020 0.4200 0.4300 0.4100 0.4300 912,304 +0.02(+4.88%)
Mar 04, 2020 0.4100 0.4200 0.4000 0.4100 815,229 +0.00(+0.00%)
Mar 03, 2020 0.4100 0.4400 0.4000 0.4100 1,354,392 +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.