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 (%)
May 31, 2017 1.570 1.570 1.520 1.530 47,537 -0.05(-3.16%)
May 30, 2017 1.550 1.580 1.550 1.580 9,821 -0.01(-0.63%)
May 29, 2017 1.540 1.600 1.540 1.590 12,543 +0.06(+3.92%)
May 26, 2017 1.530 1.540 1.510 1.530 5,649 -0.01(-0.65%)
May 25, 2017 1.560 1.590 1.510 1.540 14,492 -0.04(-2.53%)
May 24, 2017 1.630 1.650 1.550 1.580 17,722 -0.12(-7.06%)
May 23, 2017 1.710 1.710 1.670 1.700 20,875 +0.00(+0.00%)
May 19, 2017 1.660 1.700 1.650 1.700 61,150 +0.01(+0.59%)
May 18, 2017 1.710 1.710 1.580 1.690 92,132 -0.03(-1.74%)
May 17, 2017 1.710 1.760 1.690 1.720 113,506 +0.02(+1.18%)
May 16, 2017 1.630 1.700 1.610 1.700 44,077 +0.08(+4.94%)
May 15, 2017 1.650 1.660 1.590 1.620 16,292 +0.04(+2.53%)
May 12, 2017 1.600 1.600 1.580 1.580 6,467 +0.00(+0.00%)
May 11, 2017 1.590 1.670 1.580 1.580 172,698 +0.01(+0.64%)
May 10, 2017 1.540 1.630 1.540 1.570 38,880 +0.03(+1.95%)
May 09, 2017 1.570 1.600 1.520 1.540 20,350 -0.03(-1.91%)
May 08, 2017 1.560 1.600 1.550 1.570 33,962 +0.02(+1.29%)
May 05, 2017 1.670 1.670 1.550 1.550 37,565 -0.03(-1.90%)
May 04, 2017 1.600 1.620 1.570 1.580 42,046 -0.07(-4.24%)
May 03, 2017 1.660 1.660 1.630 1.650 20,274 +0.00(+0.00%)
May 02, 2017 1.660 1.700 1.630 1.650 39,423 -0.09(-5.17%)
May 01, 2017 1.800 1.800 1.700 1.740 45,925 -0.07(-3.87%)
Apr 28, 2017 1.810 1.830 1.750 1.810 21,562 +0.00(+0.00%)
Apr 27, 2017 1.850 1.850 1.640 1.810 33,019 +0.05(+2.84%)
Apr 26, 2017 1.670 1.760 1.660 1.760 19,291 +0.08(+4.76%)
Apr 25, 2017 1.650 1.690 1.650 1.680 23,064 -0.02(-1.18%)
Apr 24, 2017 1.700 1.720 1.690 1.700 1,790 +0.00(+0.00%)
Apr 21, 2017 1.670 1.720 1.650 1.700 21,895 +0.02(+1.19%)
Apr 20, 2017 1.700 1.740 1.640 1.680 66,813 -0.04(-2.33%)
Apr 19, 2017 1.750 1.750 1.720 1.720 6,617 -0.04(-2.27%)
Apr 18, 2017 1.800 1.800 1.750 1.760 15,855 -0.01(-0.56%)
Apr 17, 2017 1.760 1.800 1.750 1.770 7,661 -0.01(-0.56%)
Apr 13, 2017 1.800 1.800 1.780 1.780 5,646 -0.03(-1.66%)
Apr 12, 2017 1.810 1.810 1.760 1.810 57,276 +0.01(+0.56%)
Apr 11, 2017 1.810 1.810 1.780 1.800 45,030 +0.00(+0.00%)
Apr 10, 2017 1.770 1.815 1.770 1.800 22,041 -0.02(-1.10%)
Apr 07, 2017 1.850 1.880 1.800 1.820 23,271 -0.01(-0.55%)
Apr 06, 2017 1.900 1.900 1.830 1.830 2,007 -0.06(-3.17%)
Apr 05, 2017 1.770 1.920 1.750 1.890 103,095 +0.13(+7.39%)
Apr 04, 2017 1.800 1.830 1.760 1.760 27,880 -0.07(-3.83%)
Apr 03, 2017 1.950 1.950 1.810 1.830 10,460 -0.01(-0.54%)
Mar 31, 2017 1.810 1.880 1.810 1.840 42,512 -0.01(-0.54%)
Mar 30, 2017 1.830 1.920 1.810 1.850 56,744 +0.02(+1.09%)
Mar 29, 2017 1.870 1.870 1.830 1.830 11,841 -0.02(-1.08%)
Mar 28, 2017 1.840 1.870 1.820 1.850 16,299 +0.00(+0.00%)
Mar 27, 2017 1.850 1.990 1.810 1.850 19,763 +0.00(+0.00%)
Mar 24, 2017 1.800 1.850 1.800 1.850 15,289 +0.00(+0.00%)
Mar 23, 2017 1.840 1.850 1.810 1.850 5,359 +0.00(+0.00%)
Mar 22, 2017 1.770 1.870 1.770 1.850 35,109 +0.00(+0.00%)
Mar 21, 2017 1.780 1.870 1.750 1.850 12,598 +0.00(+0.00%)
Mar 20, 2017 1.760 1.860 1.730 1.850 17,268 +0.09(+5.11%)
Mar 17, 2017 1.800 1.810 1.680 1.760 43,111 -0.04(-2.22%)
Mar 16, 2017 1.830 1.835 1.765 1.800 34,982 -0.01(-0.55%)
Mar 15, 2017 1.820 1.850 1.780 1.810 38,809 -0.01(-0.55%)
Mar 14, 2017 1.800 1.850 1.790 1.820 16,364 -0.01(-0.55%)
Mar 13, 2017 1.870 1.870 1.790 1.830 11,316 -0.02(-1.08%)
Mar 10, 2017 1.950 1.950 1.840 1.850 15,267 +0.00(+0.00%)
Mar 09, 2017 1.800 1.870 1.800 1.850 19,486 +0.00(+0.00%)
Mar 08, 2017 1.900 1.900 1.800 1.850 39,322 +0.01(+0.54%)
Mar 07, 2017 1.800 1.870 1.780 1.840 185,475 -0.03(-1.60%)
Mar 06, 2017 1.860 1.900 1.800 1.870 29,065 -0.02(-1.06%)
Mar 03, 2017 1.850 1.920 1.850 1.890 44,808 +0.01(+0.53%)
Mar 02, 2017 1.920 1.970 1.880 1.880 17,382 -0.07(-3.59%)
Mar 01, 2017 2.100 2.100 1.950 1.950 24,080 -0.05(-2.50%)
Feb 28, 2017 2.070 2.100 1.950 2.000 28,641 +0.01(+0.50%)
Feb 27, 2017 1.900 2.130 1.900 1.990 59,126 +0.05(+2.58%)
Feb 24, 2017 1.810 1.980 1.810 1.940 81,722 +0.17(+9.60%)
Feb 23, 2017 2.040 2.050 1.770 1.770 89,178 -0.25(-12.38%)
Feb 22, 2017 2.030 2.080 1.880 2.020 75,095 -0.07(-3.35%)
Feb 21, 2017 2.160 2.160 2.080 2.090 14,318 -0.05(-2.34%)
Feb 17, 2017 2.140 2.140 2.140 0 -0.04(-1.83%)
Feb 16, 2017 2.230 2.230 2.140 2.180 16,815 -0.04(-1.80%)
Feb 15, 2017 2.230 2.230 2.200 2.220 10,225 -0.01(-0.45%)
Feb 14, 2017 2.320 2.320 2.210 2.230 27,253 -0.04(-1.76%)
Feb 13, 2017 2.280 2.370 2.250 2.270 25,172 +0.03(+1.34%)
Feb 10, 2017 2.250 2.290 2.210 2.240 34,321 -0.03(-1.32%)
Feb 09, 2017 2.290 2.290 2.210 2.270 26,533 -0.02(-0.87%)
Feb 08, 2017 2.260 2.390 2.260 2.290 45,936 +0.04(+1.78%)
Feb 07, 2017 2.260 2.260 2.190 2.250 33,647 +0.01(+0.45%)
Feb 06, 2017 2.160 2.270 2.140 2.240 53,154 +0.06(+2.75%)
Feb 03, 2017 2.090 2.180 2.090 2.180 41,373 -0.01(-0.46%)
Feb 02, 2017 2.110 2.240 2.090 2.190 79,364 +0.08(+3.79%)
Feb 01, 2017 2.080 2.150 2.020 2.110 352,679 +0.09(+4.46%)
Jan 31, 2017 1.910 2.210 1.890 2.020 81,771 +0.10(+5.21%)
Jan 30, 2017 1.900 1.920 1.830 1.920 35,777 +0.04(+2.13%)
Jan 27, 2017 1.880 1.890 1.840 1.880 46,836 +0.01(+0.53%)
Jan 26, 2017 1.900 1.900 1.840 1.870 22,718 -0.01(-0.53%)
Jan 25, 2017 1.910 1.920 1.870 1.880 41,850 +0.01(+0.53%)
Jan 24, 2017 1.920 1.920 1.860 1.870 51,702 -0.03(-1.58%)
Jan 23, 2017 1.880 1.900 1.820 1.900 82,144 +0.08(+4.40%)
Jan 20, 2017 1.810 1.870 1.800 1.820 33,802 -0.02(-1.09%)
Jan 19, 2017 1.760 1.870 1.710 1.840 95,504 +0.06(+3.37%)
Jan 18, 2017 1.890 1.900 1.780 1.780 60,272 -0.11(-5.82%)
Jan 17, 2017 1.920 1.950 1.880 1.890 51,225 +0.01(+0.53%)
Jan 16, 2017 1.910 1.920 1.880 1.880 50,352 -0.03(-1.57%)
Jan 13, 2017 1.920 1.930 1.860 1.910 34,658 -0.04(-2.05%)
Jan 12, 2017 1.950 1.950 1.860 1.950 45,642 +0.03(+1.56%)
Jan 11, 2017 1.920 2.030 1.920 1.920 157,404 +0.04(+2.13%)
Jan 10, 2017 2.030 2.030 1.760 1.880 350,184 -0.21(-10.05%)
Jan 09, 2017 2.170 2.170 2.050 2.090 23,627 -0.06(-2.79%)
Jan 06, 2017 2.150 2.240 2.120 2.150 40,996 -0.03(-1.38%)
Jan 05, 2017 2.330 2.330 2.170 2.180 145,474 -0.03(-1.36%)
Jan 04, 2017 2.150 2.250 2.130 2.210 145,999 +0.10(+4.74%)
Jan 03, 2017 2.030 2.390 1.920 2.110 368,632 +0.24(+12.83%)
Dec 30, 2016 1.870 1.870 1.870 0 +0.22(+13.33%)
Dec 29, 2016 1.580 1.750 1.500 1.650 186,258 +0.15(+10.00%)
Dec 28, 2016 1.520 1.590 1.480 1.500 57,901 +0.02(+1.35%)
Dec 23, 2016 1.480 1.480 1.480 0 -0.02(-1.33%)
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.