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%)
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.