Royal Nickel Historical Data - RNX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Nickel Corporation RNX Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.015 -3.16% 0.46 0.46 0.48 0.46 0.475 13:22:18
more quote information »

RNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.430.4850.430.46278591,185,1350.036.98%
1 Month0.420.4850.410.4529684886,9470.049.52%
3 Months0.4150.520.400.46384121,175,8090.04510.84%
6 Months0.4550.520.330.41299661,339,4390.0051.1%
1 Year0.660.730.330.49900371,753,022-0.20-30.3%
3 Years0.351.180.070.52403432,299,1670.1131.43%
5 Years0.311.180.070.50272881,566,8500.1548.39%

RNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.475 0.02 4.4% 0.465 0.485 0.465 2,718,530
Feb 21 2020 0.455 0.01 2.25% 0.46 0.465 0.45 790,944
Feb 20 2020 0.445 -0.025 -5.32% 0.46 0.46 0.445 656,779
Feb 19 2020 0.47 0.03 6.82% 0.44 0.47 0.44 824,166
Feb 18 2020 0.44 0.01 2.33% 0.43 0.45 0.43 935,255
Feb 18 2020 0.43 0.00 0.0% 0.43 0.43 0.43 0
Feb 14 2020 0.43 -0.01 -2.27% 0.445 0.445 0.43 750,323
Feb 13 2020 0.44 -0.0125 -2.76% 0.435 0.44 0.43 305,869
Feb 11 2020 0.4525 0.0175 4.02% 0.44 0.455 0.44 567,181
Feb 11 2020 0.435 0.00 0.0% 0.435 0.435 0.435 0
Feb 10 2020 0.435 -0.005 -1.14% 0.44 0.445 0.435 306,944
Feb 07 2020 0.44 0.01 2.33% 0.425 0.44 0.425 550,632
Feb 06 2020 0.43 0.005 1.18% 0.425 0.43 0.425 269,219
Feb 05 2020 0.425 -0.015 -3.41% 0.435 0.435 0.425 670,906
Feb 04 2020 0.44 -0.005 -1.12% 0.44 0.44 0.42 1,079,226
Feb 03 2020 0.445 -0.015 -3.26% 0.45 0.45 0.44 440,004
Jan 31 2020 0.46 -0.01 -2.13% 0.475 0.475 0.455 618,010
Jan 30 2020 0.47 0.01 2.17% 0.45 0.47 0.44 1,757,880
Jan 30 2020 0.46 0.00 0.0% 0.46 0.46 0.46 0
Jan 29 2020 0.46 0.05 12.2% 0.42 0.47 0.415 1,887,419
Jan 28 2020 0.41 -0.01 -2.38% 0.42 0.425 0.41 610,714
Jan 28 2020 0.42 0.00 0.0% 0.42 0.42 0.42 0
Jan 27 2020 0.42 -0.01 -2.33% 0.425 0.43 0.42 496,056
See More Historical Prices »


Your Recent History
TSX
RNX
Royal Nick..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.