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, 2019 0.4300 0.4400 0.4200 0.4300 766,610 +0.00(+0.00%)
May 30, 2019 0.4500 0.4500 0.4100 0.4300 1,988,050 -0.04(-8.51%)
May 29, 2019 0.4400 0.4700 0.4300 0.4700 4,845,737 +0.04(+9.30%)
May 28, 2019 0.4000 0.4400 0.3900 0.4300 1,626,152 +0.04(+10.26%)
May 27, 2019 0.3900 0.3900 0.3800 0.3900 211,147 +0.00(+0.00%)
May 24, 2019 0.3900 0.3900 0.3800 0.3900 170,494 +0.00(+0.00%)
May 23, 2019 0.3800 0.3900 0.3800 0.3900 338,884 +0.02(+5.41%)
May 22, 2019 0.3800 0.3900 0.3700 0.3700 580,007 +0.00(+0.00%)
May 21, 2019 0.3800 0.3800 0.3700 0.3700 538,475 -0.01(-2.63%)
May 17, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 16, 2019 0.3800 0.3800 0.3700 0.3800 459,323 +0.00(+0.00%)
May 15, 2019 0.3800 0.3800 0.3700 0.3800 222,823 +0.00(+0.00%)
May 14, 2019 0.3800 0.3900 0.3700 0.3800 615,554 +0.01(+2.70%)
May 13, 2019 0.3900 0.3900 0.3700 0.3700 395,498 -0.01(-2.63%)
May 10, 2019 0.3900 0.3900 0.3800 0.3800 415,885 -0.01(-2.56%)
May 09, 2019 0.4000 0.4000 0.3800 0.3900 759,993 -0.01(-2.50%)
May 08, 2019 0.3800 0.4000 0.3800 0.4000 1,488,247 +0.02(+5.26%)
May 07, 2019 0.4000 0.4000 0.3600 0.3800 3,319,658 -0.02(-5.00%)
May 06, 2019 0.4100 0.4200 0.3900 0.4000 1,751,812 -0.02(-4.76%)
May 03, 2019 0.4200 0.4300 0.4100 0.4200 1,184,335 +0.01(+2.44%)
May 02, 2019 0.4500 0.4500 0.4000 0.4100 2,899,444 -0.03(-6.82%)
May 01, 2019 0.4400 0.4400 0.4300 0.4400 519,791 -0.01(-2.22%)
Apr 30, 2019 0.4400 0.4500 0.4400 0.4500 566,250 +0.00(+0.00%)
Apr 29, 2019 0.4500 0.4500 0.4400 0.4500 775,684 +0.00(+0.00%)
Apr 26, 2019 0.4500 0.4500 0.4400 0.4500 836,154 +0.01(+2.27%)
Apr 25, 2019 0.4500 0.4600 0.4400 0.4400 1,186,632 -0.01(-2.22%)
Apr 24, 2019 0.4400 0.4500 0.4300 0.4500 2,318,530 +0.03(+7.14%)
Apr 23, 2019 0.4500 0.4500 0.4000 0.4200 3,842,025 -0.03(-6.67%)
Apr 22, 2019 0.4800 0.4800 0.4500 0.4500 2,232,015 -0.03(-6.25%)
Apr 18, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 17, 2019 0.4600 0.4600 0.4400 0.4500 1,588,034 -0.01(-2.17%)
Apr 16, 2019 0.4600 0.4700 0.4500 0.4600 1,721,228 +0.00(+0.00%)
Apr 15, 2019 0.4700 0.4700 0.4600 0.4600 715,182 -0.01(-2.13%)
Apr 12, 2019 0.4700 0.4800 0.4600 0.4700 2,030,101 +0.00(+0.00%)
Apr 11, 2019 0.4700 0.4800 0.4700 0.4700 1,513,863 -0.01(-2.08%)
Apr 10, 2019 0.4800 0.4900 0.4700 0.4800 1,791,703 -0.01(-2.04%)
Apr 09, 2019 0.4800 0.4900 0.4800 0.4900 516,727 +0.00(+0.00%)
Apr 08, 2019 0.4900 0.5000 0.4800 0.4900 1,487,548 -0.01(-2.00%)
Apr 05, 2019 0.4900 0.5000 0.4800 0.5000 2,009,980 +0.02(+4.17%)
Apr 04, 2019 0.4800 0.4900 0.4700 0.4800 1,457,083 +0.01(+2.13%)
Apr 03, 2019 0.4800 0.4800 0.4700 0.4700 654,506 -0.01(-2.08%)
Apr 02, 2019 0.4800 0.4900 0.4700 0.4800 1,116,837 -0.01(-2.04%)
Apr 01, 2019 0.5000 0.5100 0.4800 0.4900 2,797,049 -0.02(-3.92%)
Mar 29, 2019 0.5100 0.5100 0.5000 0.5100 455,214 +0.01(+2.00%)
Mar 28, 2019 0.5300 0.5300 0.5000 0.5000 1,940,570 -0.01(-1.96%)
Mar 27, 2019 0.5200 0.5200 0.5000 0.5100 920,841 -0.01(-1.92%)
Mar 26, 2019 0.5300 0.5500 0.5000 0.5200 8,245,218 -0.07(-11.86%)
Mar 25, 2019 0.5300 0.6000 0.5200 0.5900 2,825,725 +0.07(+13.46%)
Mar 22, 2019 0.5200 0.5300 0.5100 0.5200 925,204 +0.00(+0.00%)
Mar 21, 2019 0.5200 0.5300 0.5100 0.5200 535,805 +0.00(+0.00%)
Mar 20, 2019 0.5200 0.5300 0.5100 0.5200 358,372 +0.01(+1.96%)
Mar 19, 2019 0.5200 0.5300 0.5100 0.5100 819,812 -0.01(-1.92%)
Mar 18, 2019 0.5200 0.5300 0.5100 0.5200 583,812 -0.01(-1.89%)
Mar 15, 2019 0.5300 0.5400 0.5100 0.5300 1,295,304 +0.00(+0.00%)
Mar 14, 2019 0.5400 0.5400 0.5200 0.5300 668,494 -0.02(-3.64%)
Mar 13, 2019 0.5500 0.5600 0.5400 0.5500 696,089 -0.01(-1.79%)
Mar 12, 2019 0.5400 0.5600 0.5200 0.5600 1,582,469 +0.03(+5.66%)
Mar 11, 2019 0.5400 0.5400 0.5200 0.5300 1,267,558 -0.01(-1.85%)
Mar 08, 2019 0.5200 0.5400 0.5100 0.5400 1,416,354 +0.02(+3.85%)
Mar 07, 2019 0.5200 0.5300 0.5100 0.5200 1,318,401 -0.01(-1.89%)
Mar 06, 2019 0.5400 0.5500 0.5200 0.5300 1,710,230 -0.01(-1.85%)
Mar 05, 2019 0.5600 0.5600 0.5300 0.5400 2,456,569 -0.01(-1.82%)
Mar 04, 2019 0.5900 0.5900 0.5500 0.5500 2,033,174 -0.04(-6.78%)
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.