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, 2018 0.1700 0.1750 0.1700 0.1700 516,600 +0.00(+0.00%)
May 30, 2018 0.1750 0.1750 0.1700 0.1700 1,086,809 -0.00(-2.86%)
May 29, 2018 0.1750 0.1750 0.1700 0.1750 102,648 +0.00(+0.00%)
May 28, 2018 0.1750 0.1800 0.1700 0.1750 502,594 +0.00(+2.94%)
May 25, 2018 0.1800 0.1800 0.1650 0.1700 2,248,467 +0.00(+0.00%)
May 24, 2018 0.1800 0.1850 0.1700 0.1700 1,179,010 -0.01(-5.56%)
May 23, 2018 0.1850 0.1850 0.1750 0.1800 1,036,856 -0.01(-2.70%)
May 22, 2018 0.1850 0.1900 0.1850 0.1850 217,380 -0.01(-2.63%)
May 18, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 17, 2018 0.1900 0.1900 0.1850 0.1900 251,173 +0.00(+0.00%)
May 16, 2018 0.1900 0.1900 0.1800 0.1900 786,568 +0.01(+2.70%)
May 15, 2018 0.1950 0.1950 0.1850 0.1850 1,381,648 -0.02(-7.50%)
May 14, 2018 0.2000 0.2000 0.1950 0.2000 144,025 +0.01(+2.56%)
May 11, 2018 0.2000 0.2050 0.1950 0.1950 1,088,429 -0.01(-4.88%)
May 10, 2018 0.2100 0.2100 0.2050 0.2050 265,926 +0.00(+0.00%)
May 09, 2018 0.2050 0.2100 0.2050 0.2050 288,316 +0.00(+0.00%)
May 08, 2018 0.2050 0.2100 0.2050 0.2050 271,274 +0.00(+0.00%)
May 07, 2018 0.2200 0.2200 0.2000 0.2050 986,009 -0.02(-6.82%)
May 04, 2018 0.2150 0.2200 0.2100 0.2200 299,562 +0.00(+0.00%)
May 03, 2018 0.2150 0.2200 0.2150 0.2200 268,111 -0.01(-2.22%)
May 02, 2018 0.2250 0.2250 0.2150 0.2250 244,974 +0.01(+4.65%)
May 01, 2018 0.2250 0.2300 0.2150 0.2150 346,214 -0.01(-2.27%)
Apr 30, 2018 0.2250 0.2300 0.2200 0.2200 543,647 -0.01(-2.22%)
Apr 27, 2018 0.2350 0.2350 0.2250 0.2250 184,827 +0.00(+0.00%)
Apr 26, 2018 0.2350 0.2350 0.2250 0.2250 152,400 -0.01(-6.25%)
Apr 25, 2018 0.2400 0.2400 0.2350 0.2400 171,950 -0.01(-2.04%)
Apr 24, 2018 0.2500 0.2500 0.2450 0.2450 337,284 -0.01(-2.00%)
Apr 23, 2018 0.2500 0.2500 0.2400 0.2500 1,053,380 +0.01(+4.17%)
Apr 20, 2018 0.2400 0.2450 0.2350 0.2400 683,833 +0.01(+2.13%)
Apr 19, 2018 0.2350 0.2500 0.2300 0.2350 1,316,407 +0.01(+4.44%)
Apr 18, 2018 0.2200 0.2400 0.2200 0.2250 2,267,251 +0.02(+7.14%)
Apr 17, 2018 0.2100 0.2150 0.2050 0.2100 185,222 +0.00(+0.00%)
Apr 16, 2018 0.2100 0.2100 0.2000 0.2100 259,810 +0.01(+2.44%)
Apr 13, 2018 0.2100 0.2100 0.2000 0.2050 222,414 +0.00(+2.50%)
Apr 12, 2018 0.2100 0.2150 0.2000 0.2000 301,210 -0.00(-2.44%)
Apr 11, 2018 0.2050 0.2100 0.2000 0.2050 227,035 -0.01(-2.38%)
Apr 10, 2018 0.2100 0.2100 0.2050 0.2100 424,856 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2200 0.2100 0.2100 1,046,479 +0.01(+2.44%)
Apr 06, 2018 0.2000 0.2100 0.2000 0.2050 997,754 +0.00(+2.50%)
Apr 05, 2018 0.2100 0.2150 0.2000 0.2000 1,047,517 -0.00(-2.44%)
Apr 04, 2018 0.2200 0.2200 0.1950 0.2050 826,070 -0.02(-6.82%)
Apr 03, 2018 0.2400 0.2450 0.1900 0.2200 2,810,742 -0.02(-8.33%)
Apr 02, 2018 0.2600 0.2600 0.2400 0.2400 468,640 -0.01(-4.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2550 0.2450 0.2500 638,400 +0.00(+0.00%)
Mar 27, 2018 0.2700 0.2700 0.2450 0.2500 1,183,513 -0.02(-7.41%)
Mar 26, 2018 0.2700 0.2750 0.2600 0.2700 478,262 +0.01(+3.85%)
Mar 23, 2018 0.2800 0.2800 0.2600 0.2600 757,151 -0.02(-7.14%)
Mar 22, 2018 0.2600 0.2950 0.2600 0.2800 2,375,439 +0.02(+7.69%)
Mar 21, 2018 0.2550 0.2600 0.2500 0.2600 280,707 +0.01(+1.96%)
Mar 20, 2018 0.2550 0.2600 0.2450 0.2550 488,027 +0.00(+0.00%)
Mar 19, 2018 0.2600 0.2600 0.2450 0.2550 2,190,297 +0.01(+2.00%)
Mar 16, 2018 0.2600 0.2600 0.2500 0.2500 475,573 +0.00(+0.00%)
Mar 15, 2018 0.2550 0.2650 0.2500 0.2500 360,979 -0.01(-1.96%)
Mar 14, 2018 0.2650 0.2650 0.2500 0.2550 625,680 -0.01(-1.92%)
Mar 13, 2018 0.2650 0.2650 0.2500 0.2600 413,352 -0.01(-1.89%)
Mar 12, 2018 0.2550 0.2650 0.2500 0.2650 813,153 +0.02(+6.00%)
Mar 09, 2018 0.2500 0.2500 0.2400 0.2500 1,119,579 +0.00(+0.00%)
Mar 08, 2018 0.2600 0.2600 0.2450 0.2500 1,516,951 -0.01(-1.96%)
Mar 07, 2018 0.2650 0.2700 0.2550 0.2550 518,528 -0.01(-3.77%)
Mar 06, 2018 0.2800 0.2800 0.2600 0.2650 1,103,431 -0.01(-1.85%)
Mar 05, 2018 0.2800 0.2800 0.2700 0.2700 487,607 -0.01(-3.57%)
Mar 02, 2018 0.2850 0.2850 0.2700 0.2800 864,081 -0.00(-1.75%)
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.