TR4DER - RIO NARCEA GOLD O [RNG.TO] Historical Prices

RIO NARCEA GOLD O - [Ticker: RNG.TO]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RNG.TO quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-04	130	1.75	1.88	1.75	1.88	00:00:00
2000-01-05	102	1.85	1.90	1.85	1.90	00:00:00
2000-01-06	129	1.90	1.90	1.75	1.75	00:00:00
2000-01-07	37	1.80	1.80	1.80	1.80	00:00:00
2000-01-10	854	1.80	1.80	1.74	1.74	00:00:00
2000-01-11	3,019	1.70	1.77	1.70	1.77	00:00:00
2000-01-12	88	1.72	1.80	1.72	1.80	00:00:00
2000-01-13	175	1.80	1.80	1.72	1.79	00:00:00
2000-01-14	50	1.80	1.80	1.75	1.75	00:00:00
2000-01-17	240	1.75	1.80	1.71	1.71	00:00:00
2000-01-18	594	1.70	1.70	1.63	1.70	00:00:00
2000-01-20	503	1.65	1.65	1.60	1.60	00:00:00
2000-01-21	758	1.65	1.65	1.50	1.60	00:00:00
2000-01-24	394	1.65	1.65	1.60	1.60	00:00:00
2000-01-25	147	1.65	1.65	1.58	1.63	00:00:00
2000-01-26	150	1.60	1.60	1.60	1.60	00:00:00
2000-01-27	2,137	1.55	1.55	1.52	1.55	00:00:00
2000-01-28	296	1.55	1.60	1.50	1.52	00:00:00
2000-01-31	585	1.60	1.60	1.49	1.55	00:00:00
2000-02-02	130	1.50	1.52	1.50	1.52	00:00:00
2000-02-03	129	1.50	1.59	1.45	1.59	00:00:00
2000-02-04	1,198	1.50	1.70	1.50	1.70	00:00:00
2000-02-07	2,865	1.90	1.90	1.75	1.75	00:00:00
2000-02-08	2,439	1.80	1.85	1.80	1.80	00:00:00
2000-02-09	1,266	1.85	1.85	1.75	1.80	00:00:00
2000-02-10	42	1.85	1.91	1.85	1.91	00:00:00
2000-02-11	469	1.91	1.91	1.85	1.89	00:00:00
2000-02-14	304	1.89	1.90	1.89	1.90	00:00:00
2000-02-15	135	1.85	1.88	1.80	1.80	00:00:00
2000-02-16	57	1.80	1.88	1.80	1.88	00:00:00
2000-02-17	210	1.90	1.90	1.90	1.90	00:00:00
2000-02-18	29	1.90	1.90	1.87	1.87	00:00:00
2000-02-21	256	1.90	1.90	1.89	1.89	00:00:00
2000-02-22	27	1.79	1.85	1.77	1.85	00:00:00
2000-02-23	397	1.77	1.85	1.77	1.85	00:00:00
2000-02-24	21	1.80	1.85	1.80	1.85	00:00:00
2000-02-25	60	1.80	1.80	1.80	1.80	00:00:00
2000-02-28	44	1.85	1.85	1.77	1.80	00:00:00
2000-02-29	458	1.77	1.80	1.75	1.80	00:00:00
2000-03-01	13	1.75	1.75	1.75	1.75	00:00:00
2000-03-03	101	1.75	1.80	1.70	1.78	00:00:00
2000-03-06	65	1.68	1.75	1.65	1.75	00:00:00
2000-03-07	56	1.70	1.73	1.60	1.73	00:00:00
2000-03-08	229	1.50	1.70	1.50	1.70	00:00:00
2000-03-09	70	1.60	1.60	1.50	1.50	00:00:00
2000-03-10	70	1.50	1.60	1.50	1.60	00:00:00
2000-03-13	26	1.55	1.60	1.55	1.60	00:00:00
2000-03-14	74	1.50	1.60	1.50	1.60	00:00:00
2000-03-15	50	1.60	1.60	1.60	1.60	00:00:00
2000-03-16	28	1.60	1.60	1.60	1.60	00:00:00
2000-03-17	91	1.60	1.70	1.60	1.70	00:00:00
2000-03-20	69	1.64	1.64	1.64	1.64	00:00:00
2000-03-21	98	1.55	1.60	1.55	1.60	00:00:00
2000-03-22	95	1.56	1.60	1.55	1.60	00:00:00
2000-03-23	235	1.55	1.55	1.45	1.45	00:00:00
2000-03-24	40	1.50	1.50	1.49	1.50	00:00:00
2000-03-27	32	1.45	1.50	1.45	1.50	00:00:00
2000-03-28	110	1.50	1.58	1.45	1.45	00:00:00
2000-03-29	28	1.50	1.59	1.50	1.59	00:00:00
2000-03-30	171	1.60	1.60	1.60	1.60	00:00:00
2000-04-03	20	1.60	1.60	1.60	1.60	00:00:00
2000-04-04	67	1.50	1.60	1.50	1.60	00:00:00
2000-04-05	70	1.45	1.55	1.40	1.55	00:00:00
2000-04-06	121	1.40	1.50	1.35	1.50	00:00:00
2000-04-07	24	1.35	1.45	1.35	1.45	00:00:00
2000-04-10	113	1.50	1.50	1.50	1.50	00:00:00
2000-04-11	90	1.37	1.55	1.37	1.55	00:00:00
2000-04-12	25	1.50	1.50	1.50	1.50	00:00:00
2000-04-14	30	1.42	1.55	1.42	1.55	00:00:00
2000-04-17	43	1.55	1.55	1.42	1.55	00:00:00
2000-04-18	4	1.42	1.55	1.42	1.55	00:00:00
2000-04-19	93	1.42	1.55	1.42	1.55	00:00:00
2000-04-20	138	1.45	1.49	1.40	1.49	00:00:00
2000-04-24	162	1.35	1.39	1.35	1.39	00:00:00
2000-04-26	163	1.26	1.30	1.23	1.26	00:00:00
2000-04-27	82	1.25	1.25	1.25	1.25	00:00:00
2000-04-28	170	1.25	1.25	1.10	1.10	00:00:00
2000-05-01	5	1.32	1.32	1.32	1.32	00:00:00
2000-05-02	90	1.34	1.34	1.32	1.33	00:00:00
2000-05-03	157	1.30	1.33	1.30	1.33	00:00:00
2000-05-04	103	1.33	1.35	1.20	1.35	00:00:00
2000-05-08	88	1.40	1.40	1.37	1.37	00:00:00
2000-05-09	5	1.43	1.43	1.43	1.43	00:00:00
2000-05-11	373	1.35	1.43	1.35	1.43	00:00:00
2000-05-12	15	1.43	1.43	1.43	1.43	00:00:00
2000-05-15	39	1.50	1.50	1.50	1.50	00:00:00
2000-05-16	6	1.40	1.45	1.40	1.45	00:00:00
2000-05-17	60	1.50	1.50	1.50	1.50	00:00:00
2000-05-18	99	1.40	1.40	1.40	1.40	00:00:00
2000-05-19	5	1.40	1.40	1.40	1.40	00:00:00
2000-05-23	270	1.38	1.45	1.31	1.45	00:00:00
2000-05-24	153	1.48	1.48	1.35	1.44	00:00:00
2000-05-26	44	1.37	1.43	1.35	1.43	00:00:00
2000-05-29	260	1.39	1.39	1.35	1.35	00:00:00
2000-05-30	844	1.35	1.35	1.30	1.30	00:00:00
2000-05-31	50	1.25	1.25	1.16	1.16	00:00:00
2000-06-01	9	1.25	1.25	1.25	1.25	00:00:00
2000-06-02	235	1.23	1.30	1.20	1.22	00:00:00
2000-06-05	340	1.15	1.20	1.07	1.18	00:00:00
2000-06-06	357	1.23	1.23	1.20	1.20	00:00:00
2000-06-07	1,392	1.20	1.35	1.20	1.25	00:00:00
2000-06-08	467	1.25	1.25	1.20	1.21	00:00:00
2000-06-09	60	1.21	1.30	1.21	1.30	00:00:00
2000-06-12	169	1.30	1.30	1.30	1.30	00:00:00
2000-06-13	437	1.30	1.30	1.25	1.29	00:00:00
2000-06-14	250	1.30	1.30	1.30	1.30	00:00:00
2000-06-15	30	1.29	1.29	1.29	1.29	00:00:00
2000-06-19	230	1.30	1.30	1.30	1.30	00:00:00
2000-06-20	63	1.25	1.30	1.25	1.30	00:00:00
2000-06-21	255	1.30	1.30	1.30	1.30	00:00:00
2000-06-23	341	1.28	1.28	1.17	1.20	00:00:00
2000-06-26	183	1.20	1.20	1.18	1.18	00:00:00
2000-06-27	425	1.18	1.20	1.16	1.16	00:00:00
2000-06-28	547	1.20	1.20	1.20	1.20	00:00:00
2000-06-29	154	1.20	1.20	1.20	1.20	00:00:00
2000-06-30	40	1.20	1.24	1.20	1.24	00:00:00
2000-07-04	164	1.20	1.32	1.20	1.27	00:00:00
2000-07-05	862	1.30	1.30	1.28	1.30	00:00:00
2000-07-06	240	1.30	1.30	1.30	1.30	00:00:00
2000-07-10	115	1.28	1.30	1.28	1.30	00:00:00
2000-07-11	188	1.28	1.28	1.26	1.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>