ROYAL NICKEL CORP ORD Historical Stock Prices

RNKLF 
$0.225
*  
-0.022
-8.91 %
Get RNKLF Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading RNKLF now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.225  0.225  0.225 1,500
04/20/2015 0.225 0.225 0.225 0.225 1,500
04/17/2015 0.247 0.247 0.247 0.247 2,340
04/16/2015 0.2235 0.2235 0.2235 0.2235 00
04/15/2015 0.2235 0.2235 0.2235 0.2235 00
04/14/2015 0.2235 0.2235 0.2235 0.2235 3,560
04/13/2015 0.228 0.228 0.228 0.228 00
04/10/2015 0.228 0.228 0.228 0.228 00
04/09/2015 0.228 0.228 0.228 0.228 00
04/08/2015 0.228 0.228 0.228 0.228 00
04/07/2015 0.228 0.228 0.228 0.228 00
04/06/2015 0.232 0.232 0.228 0.228 25,000
04/02/2015 0.232 0.232 0.232 0.232 00
04/01/2015 0.232 0.232 0.232 0.232 00
03/31/2015 0.232 0.232 0.232 0.232 00
03/30/2015 0.232 0.232 0.232 0.232 00
03/27/2015 0.232 0.232 0.232 0.232 00
03/26/2015 0.232 0.232 0.232 0.232 7,500
03/25/2015 0.247 0.247 0.247 0.247 00
03/24/2015 0.247 0.247 0.247 0.247 00
03/23/2015 0.247 0.247 0.247 0.247 00
03/20/2015 0.247 0.247 0.247 0.247 00
03/19/2015 0.247 0.247 0.247 0.247 00
03/18/2015 0.247 0.247 0.247 0.247 00
03/17/2015 0.247 0.247 0.247 0.247 580
03/16/2015 0.264 0.264 0.264 0.264 00
03/13/2015 0.264 0.264 0.264 0.264 00
03/12/2015 0.264 0.264 0.264 0.264 00
03/11/2015 0.264 0.264 0.264 0.264 00
03/10/2015 0.264 0.264 0.264 0.264 00
03/09/2015 0.264 0.264 0.264 0.264 5,000
03/06/2015 0.26 0.266 0.258 0.258 38,000
03/05/2015 0.255 0.255 0.255 0.255 00
03/04/2015 0.255 0.255 0.255 0.255 5,000
03/03/2015 0.2358 0.2358 0.2358 0.2358 00
03/02/2015 0.2358 0.2358 0.2358 0.2358 00
02/27/2015 0.2358 0.2358 0.2358 0.2358 00
02/26/2015 0.2358 0.2358 0.2358 0.2358 00
02/25/2015 0.2358 0.2358 0.2358 0.2358 00
02/24/2015 0.2358 0.2358 0.2358 0.2358 00
02/23/2015 0.2358 0.2358 0.2358 0.2358 25,000
02/20/2015 0.236 0.236 0.236 0.236 00
02/19/2015 0.236 0.236 0.236 0.236 3,400
02/18/2015 0.248 0.248 0.248 0.248 00
02/17/2015 0.248 0.248 0.248 0.248 4,000
02/13/2015 0.2504 0.2504 0.2504 0.2504 2,500
02/12/2015 0.252 0.252 0.252 0.252 10,000
02/11/2015 0.24 0.24 0.24 0.24 00
02/10/2015 0.259 0.259 0.24 0.24 11,200
02/09/2015 0.258 0.258 0.256 0.256 15,000
02/06/2015 0.255 0.255 0.255 0.255 00
02/05/2015 0.255 0.255 0.255 0.255 00
02/04/2015 0.255 0.255 0.255 0.255 00
02/03/2015 0.255 0.255 0.255 0.255 2,778
02/02/2015 0.273 0.273 0.273 0.273 333
01/30/2015 0.258 0.258 0.258 0.258 1,500
01/29/2015 0.2593 0.2593 0.2593 0.2593 500
01/28/2015 0.285 0.285 0.285 0.285 00
01/27/2015 0.285 0.285 0.285 0.285 00
01/26/2015 0.285 0.285 0.285 0.285 00
01/23/2015 0.285 0.285 0.285 0.285 00
01/22/2015 0.285 0.285 0.285 0.285 00
01/21/2015 0.285 0.285 0.285 0.285 00
01/20/2015 0.285 0.285 0.285 0.285 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?