Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Minerals Corp (TSX: RMX )

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 (%)
Oct 31, 2018 1.260 1.270 1.240 1.270 22,025 +0.03(+2.42%)
Oct 30, 2018 1.240 1.240 1.240 1.240 11,501 +0.01(+0.81%)
Oct 29, 2018 1.230 1.270 1.230 1.230 4,458 -0.02(-1.60%)
Oct 26, 2018 1.280 1.290 1.250 1.250 7,947 -0.02(-1.57%)
Oct 25, 2018 1.350 1.350 1.270 1.270 14,232 -0.04(-3.05%)
Oct 24, 2018 1.340 1.340 1.310 1.310 5,400 -0.02(-1.50%)
Oct 23, 2018 1.300 1.340 1.290 1.330 201,665 +0.04(+3.10%)
Oct 22, 2018 1.350 1.350 1.290 1.290 25,876 -0.01(-0.77%)
Oct 19, 2018 1.300 1.300 1.300 1.300 92,047 +0.01(+0.78%)
Oct 18, 2018 1.300 1.300 1.250 1.290 84,497 +0.04(+3.20%)
Oct 17, 2018 1.270 1.280 1.230 1.250 67,705 -0.04(-3.10%)
Oct 16, 2018 1.280 1.300 1.250 1.290 18,742 +0.00(+0.00%)
Oct 15, 2018 1.290 1.290 1.280 1.290 4,415 +0.00(+0.00%)
Oct 12, 2018 1.310 1.330 1.270 1.290 7,483 -0.01(-0.77%)
Oct 11, 2018 1.300 1.300 1.300 1.300 5,029 +0.00(+0.00%)
Oct 10, 2018 1.290 1.320 1.250 1.300 41,042 +0.02(+1.56%)
Oct 09, 2018 1.290 1.320 1.280 1.280 8,769 -0.04(-3.03%)
Oct 05, 2018 1.320 1.320 1.320 0 -0.01(-0.75%)
Oct 04, 2018 1.290 1.330 1.280 1.330 49,970 +0.05(+3.91%)
Oct 03, 2018 1.300 1.300 1.280 1.280 20,606 -0.02(-1.54%)
Oct 02, 2018 1.350 1.350 1.300 1.300 29,038 -0.03(-2.26%)
Oct 01, 2018 1.310 1.340 1.310 1.330 5,748 +0.01(+0.76%)
Sep 28, 2018 1.270 1.350 1.270 1.320 34,844 +0.04(+3.13%)
Sep 27, 2018 1.290 1.300 1.250 1.280 72,602 -0.03(-2.29%)
Sep 26, 2018 1.320 1.330 1.310 1.310 8,137 +0.01(+0.77%)
Sep 25, 2018 1.270 1.330 1.260 1.300 9,300 -0.02(-1.52%)
Sep 24, 2018 1.350 1.350 1.260 1.320 21,844 -0.03(-2.22%)
Sep 21, 2018 1.280 1.350 1.280 1.350 40,100 +0.05(+3.85%)
Sep 20, 2018 1.300 1.300 1.300 1.300 9,447 -0.02(-1.52%)
Sep 19, 2018 1.330 1.330 1.300 1.320 5,899 +0.00(+0.00%)
Sep 18, 2018 1.270 1.340 1.260 1.320 19,457 +0.00(+0.00%)
Sep 17, 2018 1.290 1.320 1.270 1.320 18,630 +0.00(+0.00%)
Sep 14, 2018 1.280 1.330 1.250 1.320 51,307 +0.07(+5.60%)
Sep 13, 2018 1.240 1.270 1.240 1.250 3,679 +0.00(+0.00%)
Sep 12, 2018 1.260 1.260 1.230 1.250 24,260 -0.01(-0.79%)
Sep 11, 2018 1.230 1.260 1.230 1.260 114,871 -0.02(-1.56%)
Sep 10, 2018 1.300 1.300 1.260 1.280 1,316 +0.00(+0.00%)
Sep 07, 2018 1.270 1.300 1.270 1.280 7,790 +0.02(+1.59%)
Sep 06, 2018 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
Sep 05, 2018 1.260 1.260 1.230 1.250 5,472 -0.01(-0.79%)
Sep 04, 2018 1.250 1.260 1.240 1.260 18,302 +0.02(+1.61%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.03(-2.36%)
Aug 30, 2018 1.260 1.270 1.260 1.270 942 +0.02(+1.60%)
Aug 29, 2018 1.290 1.290 1.250 1.250 5,149 -0.03(-2.34%)
Aug 28, 2018 1.270 1.280 1.250 1.280 6,226 +0.01(+0.79%)
Aug 27, 2018 1.250 1.270 1.230 1.270 6,416 -0.01(-0.78%)
Aug 24, 2018 1.300 1.300 1.240 1.280 25,476 +0.03(+2.40%)
Aug 23, 2018 1.320 1.320 1.250 1.250 14,277 -0.02(-1.57%)
Aug 22, 2018 1.370 1.370 1.270 1.270 9,806 -0.01(-0.78%)
Aug 21, 2018 1.360 1.360 1.270 1.280 7,750 -0.08(-5.88%)
Aug 20, 2018 1.650 1.650 1.350 1.360 5,626 -0.04(-2.86%)
Aug 17, 2018 1.320 1.410 1.320 1.400 45,279 +0.10(+7.69%)
Aug 16, 2018 1.250 1.340 1.240 1.300 2,673 +0.09(+7.44%)
Aug 15, 2018 1.300 1.300 1.180 1.210 103,179 -0.08(-6.20%)
Aug 14, 2018 1.270 1.730 1.240 1.290 243,582 +0.06(+4.88%)
Aug 13, 2018 1.240 1.290 1.230 1.230 31,173 +0.00(+0.00%)
Aug 10, 2018 1.280 1.280 1.230 1.230 26,238 -0.04(-3.15%)
Aug 09, 2018 1.350 1.350 1.260 1.270 24,351 -0.04(-3.05%)
Aug 08, 2018 1.290 1.320 1.260 1.310 8,462 +0.06(+4.80%)
Aug 07, 2018 1.220 1.300 1.220 1.250 10,352 -0.04(-3.10%)
Aug 03, 2018 1.290 1.290 1.290 0 -0.04(-3.01%)
Aug 02, 2018 1.250 1.330 1.250 1.330 10,572 +0.05(+3.91%)
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.