Royal Nickel Corp. Historical Stock Prices

RNKLF 
$0.445
*  
unch
unch
Get RNKLF Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading RNKLF now


Community Rating:
View:    RNKLF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.445 0
08/28/2014 0.445 0.445 0.445 0.445 00
08/27/2014 0.445 0.445 0.445 0.445 00
08/26/2014 0.445 0.445 0.445 0.445 2,500
08/25/2014 0.439 0.443 0.439 0.443 5,500
08/22/2014 0.451 0.451 0.451 0.451 300
08/21/2014 0.481 0.481 0.481 0.481 00
08/20/2014 0.481 0.481 0.481 0.481 9,000
08/19/2014 0.4784 0.4784 0.478 0.478 10,000
08/18/2014 0.503 0.503 0.49 0.49 53,700
08/15/2014 0.493 0.493 0.475 0.485 51,500
08/14/2014 0.4833 0.4833 0.4833 0.4833 1,850
08/13/2014 0.481 0.481 0.481 0.481 00
08/12/2014 0.49 0.49 0.481 0.481 10,000
08/11/2014 0.487 0.487 0.487 0.487 00
08/08/2014 0.487 0.487 0.487 0.487 500
08/07/2014 0.5 0.5 0.482 0.482 4,400
08/06/2014 0.516 0.516 0.516 0.516 00
08/05/2014 0.552 0.552 0.516 0.516 5,400
08/04/2014 0.61 0.61 0.61 0.61 00
08/01/2014 0.61 0.61 0.61 0.61 00
07/31/2014 0.61 0.61 0.61 0.61 500
07/30/2014 0.5559 0.5559 0.5559 0.5559 00
07/29/2014 0.5559 0.5559 0.5559 0.5559 00
07/28/2014 0.5559 0.5559 0.5559 0.5559 00
07/25/2014 0.5559 0.5559 0.5559 0.5559 00
07/24/2014 0.5559 0.5559 0.5559 0.5559 2,000
07/23/2014 0.546 0.546 0.546 0.546 00
07/22/2014 0.555 0.555 0.546 0.546 10,000
07/21/2014 0.563 0.563 0.563 0.563 00
07/18/2014 0.563 0.563 0.563 0.563 200
07/17/2014 0.564 0.564 0.564 0.564 00
07/16/2014 0.564 0.564 0.564 0.564 900
07/15/2014 0.5429 0.5429 0.5429 0.5429 00
07/14/2014 0.5429 0.5429 0.5429 0.5429 2,500
07/11/2014 0.566 0.566 0.566 0.566 00
07/10/2014 0.566 0.566 0.566 0.566 00
07/09/2014 0.567 0.567 0.566 0.566 10,000
07/08/2014 0.5601 0.5601 0.5601 0.5601 00
07/07/2014 0.5601 0.5601 0.5601 0.5601 00
07/03/2014 0.5601 0.5601 0.5601 0.5601 00
07/02/2014 0.5601 0.5601 0.5601 0.5601 12,000
07/01/2014 0.575 0.575 0.575 0.575 00
06/30/2014 0.575 0.575 0.575 0.575 00
06/27/2014 0.575 0.575 0.575 0.575 00
06/26/2014 0.575 0.575 0.575 0.575 4,000
06/25/2014 0.61 0.61 0.61 0.61 3,000
06/24/2014 0.6017 0.6017 0.6017 0.6017 00
06/23/2014 0.6017 0.6017 0.6017 0.6017 00
06/20/2014 0.6017 0.6017 0.6017 0.6017 1,600
06/19/2014 0.587 0.587 0.587 0.587 12,000
06/18/2014 0.593 0.593 0.5876 0.5876 4,100
06/17/2014 0.611 0.611 0.601 0.602 3,500
06/16/2014 0.592 0.592 0.592 0.592 00
06/13/2014 0.592 0.592 0.592 0.592 00
06/12/2014 0.592 0.592 0.592 0.592 00
06/11/2014 0.6193 0.6193 0.592 0.592 2,138
06/10/2014 0.6075 0.61 0.6075 0.61 3,400
06/09/2014 0.628 0.628 0.628 0.628 00
06/06/2014 0.645 0.645 0.6249 0.628 11,138
06/05/2014 0.6144 0.6144 0.6144 0.6144 7,000
06/04/2014 0.572 0.572 0.572 0.572 00
06/03/2014 0.572 0.572 0.572 0.572 3,500
06/02/2014 0.547 0.547 0.547 0.547 00
05/30/2014 0.547 0.547 0.547 0.547 5,000
05/29/2014 0.5507 0.5507 0.5507 0.5507 2,000
05/28/2014 0.54 0.54 0.54 0.54 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?