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, 2018 1.230 1.240 1.230 1.240 62,823 +0.01(+0.81%)
May 30, 2018 1.230 1.230 1.230 1.230 811 +0.00(+0.00%)
May 29, 2018 1.230 1.230 1.230 1.230 2,188 +0.02(+1.65%)
May 28, 2018 1.210 1.210 1.210 1.210 315 -0.02(-1.63%)
May 25, 2018 1.230 1.230 1.200 1.230 9,700 +0.02(+1.65%)
May 23, 2018 1.210 1.210 1.210 0 +0.01(+0.83%)
May 22, 2018 1.300 1.300 1.200 1.200 107,239 -0.15(-11.11%)
May 18, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
May 17, 2018 1.350 1.390 1.340 1.340 1,141 +0.02(+1.52%)
May 16, 2018 1.340 1.340 1.320 1.320 7,492 -0.02(-1.49%)
May 15, 2018 1.350 1.360 1.320 1.340 3,898 -0.09(-6.29%)
May 14, 2018 1.400 1.450 1.380 1.430 14,757 +0.05(+3.62%)
May 11, 2018 1.250 1.520 1.240 1.380 102,395 +0.13(+10.40%)
May 10, 2018 1.240 1.250 1.240 1.250 5,422 +0.02(+1.63%)
May 09, 2018 1.250 1.250 1.230 1.230 11,194 -0.01(-0.81%)
May 08, 2018 1.230 1.240 1.230 1.240 12,240 +0.02(+1.64%)
May 07, 2018 1.200 1.220 1.200 1.220 1,089 +0.00(+0.00%)
May 04, 2018 1.200 1.220 1.200 1.220 6,430 +0.02(+1.67%)
May 03, 2018 1.200 1.200 1.170 1.200 24,901 -0.05(-4.00%)
May 01, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Apr 30, 2018 1.240 1.250 1.240 1.240 39,983 +0.00(+0.00%)
Apr 27, 2018 1.240 1.240 1.200 1.240 1,449 +0.03(+2.48%)
Apr 26, 2018 1.240 1.250 1.210 1.210 2,500 -0.03(-2.42%)
Apr 25, 2018 1.250 1.250 1.200 1.240 5,066 +0.00(+0.00%)
Apr 24, 2018 1.240 1.240 1.210 1.240 17,768 +0.00(+0.00%)
Apr 23, 2018 1.240 1.240 1.210 1.240 1,505 +0.00(+0.00%)
Apr 20, 2018 1.230 1.240 1.230 1.240 28,700 +0.01(+0.81%)
Apr 19, 2018 1.250 1.250 1.220 1.230 19,673 -0.02(-1.60%)
Apr 18, 2018 1.220 1.250 1.220 1.250 23,862 +0.02(+1.63%)
Apr 17, 2018 1.220 1.230 1.200 1.230 15,899 +0.00(+0.00%)
Apr 16, 2018 1.200 1.230 1.180 1.230 16,609 +0.01(+0.82%)
Apr 13, 2018 1.240 1.240 1.220 1.220 12,008 +0.03(+2.52%)
Apr 12, 2018 1.200 1.200 1.190 1.190 20,633 +0.00(+0.00%)
Apr 11, 2018 1.220 1.220 1.180 1.190 8,300 +0.01(+0.85%)
Apr 10, 2018 1.200 1.200 1.180 1.180 1,731 +0.00(+0.00%)
Apr 09, 2018 1.230 1.230 1.180 1.180 500 -0.02(-1.67%)
Apr 06, 2018 1.200 1.200 1.200 1.200 6,572 -0.03(-2.44%)
Apr 05, 2018 1.220 1.230 1.220 1.230 11,306 +0.04(+3.36%)
Apr 04, 2018 1.190 1.190 1.190 1.190 1,500 +0.00(+0.00%)
Apr 03, 2018 1.210 1.210 1.180 1.190 23,012 -0.02(-1.65%)
Apr 02, 2018 1.250 1.250 1.210 1.210 41,868 -0.04(-3.20%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 28, 2018 1.230 1.250 1.230 1.250 3,274 +0.02(+1.63%)
Mar 27, 2018 1.230 1.240 1.230 1.230 7,860 -0.02(-1.60%)
Mar 26, 2018 1.210 1.250 1.210 1.250 41,025 +0.01(+0.81%)
Mar 23, 2018 1.250 1.250 1.230 1.240 7,306 +0.03(+2.48%)
Mar 22, 2018 1.240 1.250 1.200 1.210 5,431 -0.04(-3.20%)
Mar 21, 2018 1.200 1.250 1.200 1.250 14,529 +0.01(+0.81%)
Mar 20, 2018 1.210 1.240 1.210 1.240 4,100 -0.01(-0.80%)
Mar 19, 2018 1.190 1.250 1.190 1.250 4,788 +0.00(+0.00%)
Mar 16, 2018 1.250 1.250 1.250 1.250 64,330 +0.03(+2.46%)
Mar 14, 2018 1.220 1.220 1.220 3 -0.03(-2.40%)
Mar 13, 2018 1.250 1.250 1.200 1.250 76,597 +0.00(+0.00%)
Mar 12, 2018 1.250 1.250 1.240 1.250 48,895 +0.02(+1.63%)
Mar 09, 2018 1.210 1.250 1.210 1.230 41,176 +0.00(+0.00%)
Mar 08, 2018 1.280 1.280 1.230 1.230 4,552 -0.06(-4.65%)
Mar 07, 2018 1.320 1.330 1.290 1.290 1,159 -0.06(-4.44%)
Mar 06, 2018 1.290 1.350 1.290 1.350 1,453 +0.06(+4.65%)
Mar 05, 2018 1.260 1.300 1.230 1.290 2,541 +0.07(+5.74%)
Mar 02, 2018 1.260 1.260 1.200 1.220 3,100 +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.