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 (%)
Sep 29, 2017 1.630 1.650 1.570 1.610 21,261 +0.02(+1.26%)
Sep 28, 2017 1.600 1.600 1.560 1.590 12,379 +0.00(+0.00%)
Sep 27, 2017 1.660 1.670 1.520 1.590 70,701 -0.08(-4.79%)
Sep 26, 2017 1.630 1.680 1.630 1.670 57,486 -0.01(-0.60%)
Sep 25, 2017 1.680 1.680 1.680 1.680 1,041 -0.01(-0.59%)
Sep 22, 2017 1.690 1.690 1.660 1.690 8,154 +0.02(+1.20%)
Sep 21, 2017 1.640 1.670 1.630 1.670 3,519 +0.03(+1.83%)
Sep 20, 2017 1.620 1.670 1.600 1.640 7,176 +0.04(+2.50%)
Sep 19, 2017 1.600 1.650 1.600 1.600 23,527 +0.00(+0.00%)
Sep 18, 2017 1.560 1.680 1.560 1.600 32,025 +0.04(+2.56%)
Sep 15, 2017 1.650 1.650 1.510 1.560 9,186 -0.05(-3.11%)
Sep 14, 2017 1.660 1.660 1.610 1.610 2,364 +0.00(+0.00%)
Sep 13, 2017 1.630 1.630 1.600 1.610 7,597 +0.01(+0.63%)
Sep 12, 2017 1.620 1.620 1.600 1.600 2,339 -0.02(-1.23%)
Sep 11, 2017 1.620 1.700 1.620 1.620 34,752 -0.03(-1.82%)
Sep 08, 2017 1.650 1.700 1.650 1.650 23,672 +0.00(+0.00%)
Sep 07, 2017 1.680 1.790 1.640 1.650 13,015 -0.04(-2.37%)
Sep 06, 2017 1.650 1.700 1.580 1.690 21,700 +0.02(+1.20%)
Sep 05, 2017 1.580 1.670 1.580 1.670 4,813 +0.07(+4.37%)
Sep 01, 2017 1.570 1.600 1.550 1.600 4,289 +0.01(+0.63%)
Aug 31, 2017 1.600 1.600 1.550 1.590 1,521 +0.01(+0.63%)
Aug 30, 2017 1.580 1.580 1.570 1.580 7,943 -0.02(-1.25%)
Aug 29, 2017 1.630 1.630 1.570 1.600 11,570 -0.03(-1.84%)
Aug 28, 2017 1.600 1.630 1.530 1.630 18,066 -0.01(-0.61%)
Aug 25, 2017 1.550 1.650 1.550 1.640 3,507 +0.13(+8.61%)
Aug 24, 2017 1.550 1.610 1.510 1.510 2,601 +0.01(+0.67%)
Aug 23, 2017 1.540 1.560 1.490 1.500 284,736 -0.07(-4.46%)
Aug 22, 2017 1.500 1.570 1.500 1.570 7,175 +0.07(+4.67%)
Aug 21, 2017 1.500 1.500 1.500 1.500 1,002 -0.03(-1.96%)
Aug 18, 2017 1.530 1.530 1.530 1.530 336 -0.01(-0.65%)
Aug 17, 2017 1.500 1.540 1.480 1.540 18,320 -0.03(-1.91%)
Aug 16, 2017 1.510 1.570 1.510 1.570 656 +0.08(+5.37%)
Aug 15, 2017 1.500 1.550 1.490 1.490 4,091 -0.10(-6.29%)
Aug 14, 2017 1.530 1.720 1.500 1.590 55,053 +0.06(+3.92%)
Aug 11, 2017 1.460 1.550 1.460 1.530 4,552 +0.08(+5.52%)
Aug 10, 2017 1.480 1.530 1.450 1.450 23,636 -0.07(-4.61%)
Aug 09, 2017 1.500 1.520 1.490 1.520 5,990 +0.05(+3.40%)
Aug 08, 2017 1.490 1.490 1.460 1.470 25,241 -0.02(-1.34%)
Aug 04, 2017 1.470 1.490 1.450 1.490 10,785 +0.03(+2.05%)
Aug 03, 2017 1.460 1.480 1.460 1.460 2,503 +0.01(+0.69%)
Aug 02, 2017 1.470 1.490 1.450 1.450 14,860 -0.02(-1.36%)
Aug 01, 2017 1.480 1.480 1.470 1.470 5,745 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.470 1.470 22,421 +0.00(+0.00%)
Jul 28, 2017 1.500 1.550 1.470 1.470 13,490 +0.00(+0.00%)
Jul 27, 2017 1.510 1.510 1.470 1.470 9,891 -0.04(-2.65%)
Jul 26, 2017 1.490 1.510 1.490 1.510 5,125 +0.04(+2.72%)
Jul 25, 2017 1.500 1.520 1.470 1.470 19,938 -0.02(-1.34%)
Jul 24, 2017 1.500 1.530 1.490 1.490 20,753 -0.02(-1.32%)
Jul 21, 2017 1.500 1.510 1.500 1.510 19,301 +0.01(+0.67%)
Jul 20, 2017 1.500 1.500 1.470 1.500 3,400 -0.04(-2.60%)
Jul 19, 2017 1.500 1.540 1.500 1.540 3,313 +0.08(+5.48%)
Jul 18, 2017 1.470 1.490 1.460 1.460 5,117 -0.02(-1.35%)
Jul 17, 2017 1.470 1.510 1.460 1.480 7,103 -0.06(-3.90%)
Jul 14, 2017 1.540 1.540 1.540 1.540 1,735 +0.04(+2.67%)
Jul 13, 2017 1.530 1.560 1.450 1.500 7,177 -0.05(-3.23%)
Jul 12, 2017 1.550 1.600 1.460 1.550 29,534 +0.00(+0.00%)
Jul 11, 2017 1.480 1.550 1.480 1.550 1,895 +0.02(+1.31%)
Jul 10, 2017 1.550 1.550 1.450 1.530 9,403 -0.02(-1.29%)
Jul 07, 2017 1.590 1.610 1.550 1.550 3,216 +0.00(+0.00%)
Jul 06, 2017 1.560 1.590 1.550 1.550 6,635 -0.04(-2.52%)
Jul 05, 2017 1.590 1.590 1.560 1.590 3,330 +0.00(+0.00%)
Jul 04, 2017 1.600 1.600 1.590 1.590 1,525 +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.