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
2000-07-11	188	1.28	1.28	1.26	1.26	00:00:00
2000-07-12	60	1.25	1.25	1.25	1.25	00:00:00
2000-07-13	105	1.22	1.29	1.20	1.29	00:00:00
2000-07-14	65	1.20	1.29	1.18	1.29	00:00:00
2000-07-17	226	1.25	1.28	1.22	1.28	00:00:00
2000-07-18	160	1.29	1.29	1.25	1.25	00:00:00
2000-07-19	37	1.25	1.29	1.25	1.25	00:00:00
2000-07-20	252	1.26	1.26	1.22	1.22	00:00:00
2000-07-21	94	1.25	1.25	1.20	1.25	00:00:00
2000-07-24	350	1.20	1.20	1.15	1.15	00:00:00
2000-07-25	15	1.13	1.15	1.13	1.15	00:00:00
2000-07-26	394	1.15	1.15	1.10	1.15	00:00:00
2000-07-27	320	1.06	1.06	1.01	1.04	00:00:00
2000-07-28	105	1.10	1.10	1.10	1.10	00:00:00
2000-07-31	10	1.14	1.14	1.14	1.14	00:00:00
2000-08-01	60	1.15	1.15	1.15	1.15	00:00:00
2000-08-02	516	1.10	1.10	0.95	0.95	00:00:00
2000-08-03	80	1.10	1.10	1.10	1.10	00:00:00
2000-08-04	416	1.00	1.10	1.00	1.10	00:00:00
2000-08-08	600	1.00	1.09	1.00	1.07	00:00:00
2000-08-09	355	0.95	1.05	0.95	1.05	00:00:00
2000-08-10	1,251	0.95	0.97	0.95	0.97	00:00:00
2000-08-11	290	0.97	1.00	0.97	1.00	00:00:00
2000-08-14	39	1.03	1.23	1.03	1.23	00:00:00
2000-08-15	22	1.06	1.22	1.06	1.22	00:00:00
2000-08-16	75	1.05	1.12	1.02	1.12	00:00:00
2000-08-17	980	1.05	1.15	1.00	1.15	00:00:00
2000-08-18	746	1.05	1.12	0.98	0.98	00:00:00
2000-08-21	200	1.00	1.10	0.98	1.10	00:00:00
2000-08-22	465	1.00	1.08	0.95	1.00	00:00:00
2000-08-23	147	1.00	1.04	0.96	1.04	00:00:00
2000-08-24	204	1.00	1.04	0.97	1.04	00:00:00
2000-08-25	51	1.09	1.09	1.05	1.05	00:00:00
2000-08-28	72	1.04	1.08	1.02	1.05	00:00:00
2000-08-29	5	1.07	1.07	1.07	1.07	00:00:00
2000-08-30	5	1.20	1.20	1.20	1.20	00:00:00
2000-08-31	5	1.22	1.22	1.22	1.22	00:00:00
2000-09-01	51	1.03	1.18	1.03	1.18	00:00:00
2000-09-05	55	1.05	1.18	1.05	1.18	00:00:00
2000-09-06	165	1.04	1.13	1.04	1.13	00:00:00
2000-09-07	5	1.13	1.13	1.13	1.13	00:00:00
2000-09-08	5	1.10	1.10	1.10	1.10	00:00:00
2000-09-11	45	1.14	1.14	1.05	1.09	00:00:00
2000-09-12	21	1.05	1.09	1.05	1.09	00:00:00
2000-09-13	485	1.03	1.08	1.01	1.08	00:00:00
2000-09-14	655	1.00	1.04	1.00	1.04	00:00:00
2000-09-15	70	1.05	1.05	0.98	1.04	00:00:00
2000-09-18	243	0.97	0.99	0.94	0.94	00:00:00
2000-09-19	211	0.96	0.96	0.93	0.93	00:00:00
2000-09-20	10	0.92	0.92	0.92	0.92	00:00:00
2000-09-21	75	0.90	0.92	0.90	0.90	00:00:00
2000-09-22	5	0.90	0.90	0.90	0.90	00:00:00
2000-09-25	26	0.88	0.88	0.88	0.88	00:00:00
2000-09-26	78	0.90	0.90	0.88	0.90	00:00:00
2000-09-27	714	0.94	0.94	0.80	0.90	00:00:00
2000-09-28	1,000	0.82	0.90	0.81	0.81	00:00:00
2000-09-29	543	0.80	0.85	0.80	0.85	00:00:00
2000-10-02	30	0.80	0.85	0.80	0.85	00:00:00
2000-10-03	61	0.85	0.85	0.85	0.85	00:00:00
2000-10-04	50	0.82	0.85	0.81	0.85	00:00:00
2000-10-05	5	0.88	0.88	0.88	0.88	00:00:00
2000-10-06	123	0.85	0.85	0.81	0.85	00:00:00
2000-10-10	387	0.80	0.85	0.78	0.78	00:00:00
2000-10-11	123	0.78	0.85	0.78	0.85	00:00:00
2000-10-12	678	0.80	0.83	0.80	0.83	00:00:00
2000-10-13	212	0.85	0.85	0.85	0.85	00:00:00
2000-10-16	18	0.80	0.80	0.80	0.80	00:00:00
2000-10-17	66	0.85	0.85	0.80	0.85	00:00:00
2000-10-18	70	0.85	0.85	0.79	0.79	00:00:00
2000-10-19	155	0.78	0.79	0.77	0.79	00:00:00
2000-10-20	210	0.78	0.79	0.72	0.75	00:00:00
2000-10-23	10	0.75	0.79	0.75	0.79	00:00:00
2000-10-24	70	0.73	0.80	0.73	0.80	00:00:00
2000-10-25	5	0.79	0.79	0.79	0.79	00:00:00
2000-10-26	73	0.72	0.85	0.72	0.85	00:00:00
2000-10-27	16	0.72	0.80	0.72	0.80	00:00:00
2000-10-30	61	0.79	0.79	0.79	0.79	00:00:00
2000-10-31	6	0.79	0.79	0.79	0.79	00:00:00
2000-11-01	5	0.80	0.80	0.80	0.80	00:00:00
2000-11-02	74	0.75	0.79	0.75	0.75	00:00:00
2000-11-03	335	0.74	0.75	0.70	0.75	00:00:00
2000-11-06	184	0.79	0.79	0.75	0.79	00:00:00
2000-11-07	31	0.75	0.75	0.73	0.73	00:00:00
2000-11-08	387	0.79	0.79	0.79	0.79	00:00:00
2000-11-09	10	0.77	0.77	0.77	0.77	00:00:00
2000-11-10	5	0.77	0.77	0.77	0.77	00:00:00
2000-11-13	568	0.66	0.66	0.60	0.64	00:00:00
2000-11-14	160	0.49	0.60	0.49	0.60	00:00:00
2000-11-15	165	0.55	0.59	0.51	0.59	00:00:00
2000-11-16	484	0.59	0.59	0.59	0.59	00:00:00
2000-11-17	47	0.55	0.55	0.55	0.55	00:00:00
2000-11-20	1,276	0.59	0.60	0.51	0.54	00:00:00
2000-11-21	86	0.51	0.58	0.51	0.58	00:00:00
2000-11-22	247	0.58	0.60	0.58	0.60	00:00:00
2000-11-23	133	0.55	0.60	0.55	0.60	00:00:00
2000-11-24	1,175	0.59	0.65	0.59	0.60	00:00:00
2000-11-27	1,945	0.60	0.65	0.60	0.60	00:00:00
2000-11-28	560	0.60	0.60	0.58	0.58	00:00:00
2000-11-29	973	0.60	0.60	0.56	0.58	00:00:00
2000-11-30	614	0.58	0.59	0.55	0.59	00:00:00
2000-12-01	10	0.59	0.59	0.59	0.59	00:00:00
2000-12-04	1,050	0.60	0.60	0.58	0.60	00:00:00
2000-12-05	385	0.60	0.60	0.60	0.60	00:00:00
2000-12-06	1,056	0.58	0.58	0.58	0.58	00:00:00
2000-12-07	95	0.58	0.58	0.56	0.56	00:00:00
2000-12-08	15	0.58	0.59	0.58	0.59	00:00:00
2000-12-11	11	0.58	0.58	0.58	0.58	00:00:00
2000-12-12	1,390	0.58	0.58	0.55	0.57	00:00:00
2000-12-13	291	0.58	0.58	0.56	0.58	00:00:00
2000-12-14	161	0.55	0.58	0.55	0.58	00:00:00
2000-12-15	212	0.51	0.57	0.51	0.57	00:00:00
2000-12-18	714	0.52	0.52	0.40	0.46	00:00:00
2000-12-19	221	0.42	0.50	0.42	0.48	00:00:00
2000-12-20	564	0.50	0.65	0.50	0.65	00:00:00
2000-12-21	83	0.78	0.85	0.75	0.84	00:00:00
2000-12-22	41	0.65	0.79	0.65	0.79	00:00:00
2000-12-27	144	0.66	0.78	0.66	0.78	00:00:00
2000-12-28	632	0.78	0.80	0.70	0.80	00:00:00
2000-12-29	535	0.75	0.89	0.75	0.81	00:00:00
2001-01-02	200	0.80	0.80	0.80	0.80	00:00:00
2001-01-03	30	0.76	0.80	0.76	0.80	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 > >>