Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		0.2850	0.2850	0.2850	0	+0.01(+3.64%)
Dec 30, 2013	0.2800	0.2800	0.2650	0.2750	103,763	+0.01(+1.85%)
Dec 27, 2013	0.2750	0.2750	0.2700	0.2700	42,500	+0.01(+1.89%)
Dec 24, 2013		0.2650	0.2650	0.2650	0	-0.01(-3.64%)
Dec 23, 2013	0.2550	0.2750	0.2550	0.2750	47,000	+0.02(+7.84%)
Dec 20, 2013	0.2600	0.2700	0.2550	0.2550	45,892	-0.02(-5.56%)
Dec 19, 2013	0.2500	0.2700	0.2500	0.2700	34,725	+0.02(+5.88%)
Dec 18, 2013	0.2600	0.2650	0.2500	0.2550	285,226	-0.01(-1.92%)
Dec 17, 2013	0.2600	0.2600	0.2600	0.2600	30,200	-0.01(-1.89%)
Dec 16, 2013	0.2650	0.2700	0.2650	0.2650	27,720	+0.00(+0.00%)
Dec 13, 2013	0.2800	0.2800	0.2650	0.2650	39,500	+0.00(+0.00%)
Dec 12, 2013	0.2700	0.2700	0.2650	0.2650	47,067	-0.01(-1.85%)
Dec 11, 2013	0.2750	0.2850	0.2700	0.2700	125,000	-0.01(-5.26%)
Dec 10, 2013	0.2800	0.2850	0.2650	0.2850	51,220	+0.01(+5.56%)
Dec 09, 2013	0.2700	0.2900	0.2700	0.2700	70,394	-0.01(-5.26%)
Dec 06, 2013	0.2850	0.2850	0.2600	0.2850	107,530	+0.00(+0.00%)
Dec 05, 2013	0.2950	0.2950	0.2700	0.2850	59,700	+0.00(+1.79%)
Dec 04, 2013	0.2900	0.2950	0.2800	0.2800	77,006	-0.01(-3.45%)
Dec 03, 2013	0.2950	0.2950	0.2800	0.2900	119,690	+0.01(+1.75%)
Dec 02, 2013	0.2900	0.2900	0.2850	0.2850	12,306	+0.00(+0.00%)
Nov 29, 2013	0.2850	0.2950	0.2850	0.2850	61,500	+0.00(+0.00%)
Nov 28, 2013	0.2900	0.3000	0.2850	0.2850	54,860	-0.02(-5.00%)
Nov 27, 2013	0.2900	0.3000	0.2900	0.3000	13,400	+0.00(+0.00%)
Nov 26, 2013	0.3000	0.3000	0.2850	0.3000	47,340	+0.01(+1.69%)
Nov 25, 2013	0.2950	0.3000	0.2950	0.2950	65,800	+0.01(+3.51%)
Nov 22, 2013	0.2850	0.2950	0.2800	0.2850	65,300	-0.01(-1.72%)
Nov 21, 2013	0.2850	0.2950	0.2800	0.2900	46,230	-0.01(-3.33%)
Nov 20, 2013	0.2900	0.3000	0.2850	0.3000	47,550	+0.00(+0.00%)
Nov 19, 2013	0.2900	0.3000	0.2850	0.3000	67,551	+0.01(+3.45%)
Nov 18, 2013	0.2900	0.2900	0.2900	0.2900	10,000	-0.01(-3.33%)
Nov 15, 2013	0.3000	0.3000	0.3000	0.3000	16,000	+0.02(+5.26%)
Nov 14, 2013	0.2900	0.2900	0.2850	0.2850	8,200	-0.01(-1.72%)
Nov 12, 2013	0.2800	0.3000	0.2800	0.2900	33,510	+0.02(+7.41%)
Nov 11, 2013	0.3000	0.3000	0.2650	0.2700	34,800	-0.02(-6.90%)
Nov 08, 2013	0.3000	0.3000	0.2900	0.2900	18,500	-0.02(-6.45%)
Nov 07, 2013	0.3000	0.3100	0.2900	0.3100	53,435	+0.01(+3.33%)
Nov 06, 2013	0.2600	0.3000	0.2600	0.3000	150,400	+0.04(+15.38%)
Nov 05, 2013	0.2700	0.2700	0.2600	0.2600	25,480	+0.00(+0.00%)
Nov 04, 2013	0.2600	0.2600	0.2600	0.2600	20,240	-0.01(-3.70%)
Nov 01, 2013	0.2750	0.2800	0.2700	0.2700	47,870	-0.01(-5.26%)
Oct 31, 2013	0.2700	0.2850	0.2700	0.2850	83,100	+0.00(+0.00%)
Oct 30, 2013	0.2800	0.2850	0.2700	0.2850	69,420	+0.01(+5.56%)
Oct 29, 2013	0.2850	0.2850	0.2600	0.2700	247,671	-0.01(-5.26%)
Oct 28, 2013	0.2950	0.2950	0.2800	0.2850	219,462	-0.01(-1.72%)
Oct 25, 2013	0.3000	0.3000	0.2900	0.2900	326,823	-0.01(-1.69%)
Oct 24, 2013	0.3050	0.3050	0.2950	0.2950	334,450	-0.01(-1.67%)
Oct 23, 2013	0.3100	0.3100	0.2800	0.3000	67,700	-0.01(-1.64%)
Oct 22, 2013	0.3200	0.3300	0.3000	0.3050	147,700	-0.01(-3.17%)
Oct 21, 2013	0.3300	0.3300	0.3150	0.3150	74,300	+0.00(+0.00%)
Oct 18, 2013	0.3300	0.3300	0.3150	0.3150	28,850	+0.00(+0.00%)
Oct 17, 2013	0.3250	0.3300	0.3150	0.3150	56,278	-0.01(-3.08%)
Oct 16, 2013	0.3250	0.3250	0.3150	0.3250	19,550	+0.00(+0.00%)
Oct 15, 2013	0.3350	0.3350	0.3100	0.3250	66,989	+0.01(+1.56%)
Oct 11, 2013		0.3200	0.3200	0.3200	0	+0.00(+0.00%)
Oct 10, 2013	0.3150	0.3200	0.3100	0.3200	45,300	+0.00(+0.00%)
Oct 09, 2013	0.3400	0.3400	0.3150	0.3200	9,500	-0.02(-4.48%)
Oct 08, 2013	0.3400	0.3400	0.3200	0.3350	52,510	+0.02(+4.69%)
Oct 07, 2013	0.3200	0.3400	0.3200	0.3200	185,810	+0.00(+0.00%)
Oct 03, 2013	0.3200	0.3200	0.3200	0.3200	360	+0.00(+0.00%)
Oct 02, 2013	0.3250	0.3250	0.3100	0.3200	25,000	+0.00(+0.00%)

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.

Financial News

Royal Nickel Corp (TSX: RNX )

Historical Prices

Popular Pages