|
 Rhino Resource Pa - [Ticker: RNO] |     | | Last Trade | 0.29 | Last Trade Time | 2015-12-17 - 00:00:00 | | Variation | --0.01 (+0.97%) | Open | 0.28 | | High | 0.29 | Low | 0.26 | | Volume | 60,300 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.30 | 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 | | RNO quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-19 | 4,718 | 5.15 | 5.25 | 5.10 | 5.20 | 00:00:00 | | 2007-06-20 | 1,734 | 5.23 | 5.23 | 5.11 | 5.12 | 00:00:00 | | 2007-06-21 | 1,632 | 5.06 | 5.13 | 5.03 | 5.10 | 00:00:00 | | 2007-06-22 | 2,217 | 5.09 | 5.20 | 5.02 | 5.02 | 00:00:00 | | 2007-06-25 | 2,473 | 5.00 | 5.08 | 4.92 | 5.00 | 00:00:00 | | 2007-06-26 | 3,163 | 4.96 | 4.99 | 4.81 | 4.95 | 00:00:00 | | 2007-06-27 | 5,854 | 4.87 | 5.08 | 4.84 | 4.95 | 00:00:00 | | 2007-06-28 | 1,973 | 5.01 | 5.05 | 4.96 | 4.98 | 00:00:00 | | 2007-06-29 | 4,378 | 4.98 | 5.08 | 4.86 | 5.04 | 00:00:00 | | 2007-07-02 | 3,166 | 5.10 | 5.18 | 5.02 | 5.15 | 00:00:00 | | 2007-07-03 | 1,421 | 5.18 | 5.18 | 5.12 | 5.13 | 00:00:00 | | 2007-07-05 | 3,243 | 5.15 | 5.17 | 5.14 | 5.15 | 00:00:00 | | 2007-07-06 | 2,801 | 5.18 | 5.22 | 5.17 | 5.17 | 00:00:00 | | 2007-07-09 | 2,845 | 5.20 | 5.23 | 5.20 | 5.21 | 00:00:00 | | 2007-07-10 | 3,226 | 5.22 | 5.23 | 5.19 | 5.21 | 00:00:00 | | 2007-07-11 | 3,290 | 5.19 | 5.21 | 5.18 | 5.21 | 00:00:00 | | 2007-07-12 | 3,914 | 5.22 | 5.25 | 5.22 | 5.24 | 00:00:00 | | 2007-07-13 | 2,267 | 5.25 | 5.25 | 5.10 | 5.22 | 00:00:00 | | 2007-07-16 | 2,373 | 5.22 | 5.29 | 5.21 | 5.26 | 00:00:00 | | 2007-07-17 | 4,698 | 5.25 | 5.26 | 5.22 | 5.24 | 00:00:00 | | 2007-07-18 | 2,423 | 5.25 | 5.25 | 5.23 | 5.23 | 00:00:00 | | 2007-07-19 | 2,419 | 5.25 | 5.26 | 5.23 | 5.23 | 00:00:00 | | 2007-07-20 | 2,308 | 5.24 | 5.25 | 5.19 | 5.22 | 00:00:00 | | 2007-07-23 | 2,033 | 5.24 | 5.25 | 5.22 | 5.23 | 00:00:00 | | 2007-07-24 | 2,900 | 5.28 | 5.30 | 5.27 | 5.27 | 00:00:00 | | 2007-07-25 | 2,138 | 5.28 | 5.30 | 5.24 | 5.30 | 00:00:00 | | 2007-07-26 | 2,382 | 5.26 | 5.28 | 5.19 | 5.28 | 00:00:00 | | 2007-07-27 | 2,681 | 5.20 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2007-07-30 | 1,832 | 5.15 | 5.20 | 5.11 | 5.20 | 00:00:00 | | 2007-07-31 | 2,125 | 5.15 | 5.22 | 5.11 | 5.11 | 00:00:00 | | 2007-08-01 | 1,459 | 5.15 | 5.19 | 5.12 | 5.12 | 00:00:00 | | 2007-08-02 | 1,754 | 5.19 | 5.23 | 5.16 | 5.16 | 00:00:00 | | 2007-08-03 | 1,294 | 5.21 | 5.24 | 5.19 | 5.20 | 00:00:00 | | 2007-08-06 | 1,049 | 5.20 | 5.25 | 5.15 | 5.15 | 00:00:00 | | 2007-08-07 | 2,775 | 5.18 | 5.25 | 5.18 | 5.22 | 00:00:00 | | 2007-08-08 | 1,734 | 5.22 | 5.28 | 5.22 | 5.26 | 00:00:00 | | 2007-08-09 | 831 | 5.18 | 5.24 | 5.17 | 5.22 | 00:00:00 | | 2007-08-10 | 934 | 5.19 | 5.25 | 5.19 | 5.22 | 00:00:00 | | 2007-08-13 | 765 | 5.19 | 5.28 | 5.19 | 5.24 | 00:00:00 | | 2007-08-14 | 795 | 5.20 | 5.22 | 5.14 | 5.20 | 00:00:00 | | 2007-08-15 | 1,263 | 5.14 | 5.18 | 5.07 | 5.18 | 00:00:00 | | 2007-08-16 | 2,922 | 5.12 | 5.16 | 5.08 | 5.12 | 00:00:00 | | 2007-08-17 | 1,672 | 5.19 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2007-08-20 | 1,202 | 5.22 | 5.27 | 5.17 | 5.27 | 00:00:00 | | 2007-08-21 | 936 | 5.24 | 5.25 | 5.12 | 5.25 | 00:00:00 | | 2007-08-22 | 963 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2007-08-23 | 978 | 5.19 | 5.22 | 5.11 | 5.11 | 00:00:00 | | 2007-08-24 | 5,586 | 5.17 | 5.40 | 5.17 | 5.39 | 00:00:00 | | 2007-08-27 | 2,130 | 5.29 | 5.29 | 5.20 | 5.26 | 00:00:00 | | 2007-08-28 | 2,053 | 5.20 | 5.22 | 5.06 | 5.17 | 00:00:00 | | 2007-08-29 | 590 | 5.20 | 5.21 | 5.15 | 5.20 | 00:00:00 | | 2007-08-30 | 533 | 5.20 | 5.24 | 5.12 | 5.12 | 00:00:00 | | 2007-08-31 | 1,086 | 5.18 | 5.23 | 5.15 | 5.16 | 00:00:00 | | 2007-09-04 | 1,636 | 5.16 | 5.27 | 5.16 | 5.27 | 00:00:00 | | 2007-09-05 | 808 | 5.27 | 5.27 | 5.18 | 5.20 | 00:00:00 | | 2007-09-06 | 756 | 5.18 | 5.23 | 5.16 | 5.19 | 00:00:00 | | 2007-09-07 | 822 | 5.20 | 5.23 | 5.16 | 5.16 | 00:00:00 | | 2007-09-10 | 524 | 5.14 | 5.22 | 5.14 | 5.18 | 00:00:00 | | 2007-09-11 | 970 | 5.24 | 5.28 | 5.24 | 5.24 | 00:00:00 | | 2007-09-12 | 1,144 | 5.28 | 5.32 | 5.26 | 5.31 | 00:00:00 | | 2007-09-13 | 384 | 5.34 | 5.34 | 5.29 | 5.33 | 00:00:00 | | 2007-09-14 | 736 | 5.30 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2007-09-17 | 825 | 5.35 | 5.35 | 5.30 | 5.33 | 00:00:00 | | 2007-09-18 | 1,365 | 5.32 | 5.45 | 5.32 | 5.42 | 00:00:00 | | 2007-09-19 | 1,481 | 5.42 | 5.45 | 5.38 | 5.45 | 00:00:00 | | 2007-09-20 | 4,850 | 5.49 | 5.57 | 5.49 | 5.57 | 00:00:00 | | 2007-09-21 | 3,703 | 5.53 | 5.62 | 5.49 | 5.55 | 00:00:00 | | 2007-09-24 | 2,380 | 5.53 | 5.64 | 5.50 | 5.56 | 00:00:00 | | 2007-09-25 | 2,083 | 5.55 | 5.55 | 5.40 | 5.40 | 00:00:00 | | 2007-09-26 | 1,608 | 5.41 | 5.50 | 5.41 | 5.50 | 00:00:00 | | 2007-09-27 | 813 | 5.50 | 5.52 | 5.44 | 5.44 | 00:00:00 | | 2007-09-28 | 1,421 | 5.47 | 5.55 | 5.47 | 5.50 | 00:00:00 | | 2007-10-01 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-02 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-03 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-04 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-05 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-08 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-09 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2007-10-10 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2010-09-30 | 829,300 | 21.10 | 22.30 | 21.10 | 21.90 | 00:00:00 | | 2010-10-01 | 145,000 | 21.97 | 23.23 | 21.80 | 23.00 | 00:00:00 | | 2010-10-04 | 89,100 | 23.00 | 23.32 | 22.20 | 22.45 | 00:00:00 | | 2010-10-05 | 60,600 | 22.70 | 23.00 | 22.40 | 22.64 | 00:00:00 | | 2010-10-06 | 78,900 | 22.94 | 22.95 | 22.22 | 22.74 | 00:00:00 | | 2010-10-07 | 35,500 | 22.60 | 22.97 | 22.20 | 22.60 | 00:00:00 | | 2010-10-08 | 13,900 | 22.60 | 22.80 | 22.60 | 22.75 | 00:00:00 | | 2010-10-11 | 44,300 | 22.79 | 22.79 | 22.37 | 22.65 | 00:00:00 | | 2010-10-12 | 77,000 | 22.70 | 23.50 | 22.65 | 23.20 | 00:00:00 | | 2010-10-13 | 46,900 | 23.50 | 23.50 | 22.72 | 23.11 | 00:00:00 | | 2010-10-14 | 8,600 | 23.01 | 23.39 | 23.01 | 23.28 | 00:00:00 | | 2010-10-15 | 20,700 | 23.35 | 23.35 | 23.16 | 23.30 | 00:00:00 | | 2010-10-18 | 25,100 | 23.18 | 23.36 | 23.10 | 23.36 | 00:00:00 | | 2010-10-19 | 45,000 | 23.25 | 23.25 | 22.72 | 23.01 | 00:00:00 | | 2010-10-20 | 19,900 | 23.17 | 23.32 | 23.11 | 23.23 | 00:00:00 | | 2010-10-21 | 22,200 | 23.27 | 23.45 | 22.60 | 22.94 | 00:00:00 | | 2010-10-22 | 17,500 | 23.00 | 23.25 | 22.60 | 22.87 | 00:00:00 | | 2010-10-25 | 9,500 | 22.91 | 23.37 | 22.85 | 22.94 | 00:00:00 | | 2010-10-26 | 18,700 | 22.84 | 23.10 | 22.60 | 22.81 | 00:00:00 | | 2010-10-27 | 21,300 | 22.70 | 22.89 | 22.60 | 22.78 | 00:00:00 | | 2010-10-28 | 35,300 | 22.70 | 22.98 | 22.45 | 22.57 | 00:00:00 | | 2010-10-29 | 19,400 | 22.61 | 22.61 | 22.40 | 22.61 | 00:00:00 | | 2010-11-01 | 112,000 | 22.65 | 22.65 | 22.26 | 22.61 | 00:00:00 | | 2010-11-02 | 33,500 | 22.60 | 22.95 | 22.46 | 22.93 | 00:00:00 | | 2010-11-03 | 16,000 | 23.00 | 23.46 | 22.68 | 22.68 | 00:00:00 | | 2010-11-04 | 32,500 | 23.25 | 24.00 | 22.76 | 23.13 | 00:00:00 | | 2010-11-05 | 29,800 | 23.25 | 23.80 | 22.69 | 22.72 | 00:00:00 | | 2010-11-08 | 42,500 | 22.69 | 23.70 | 22.61 | 23.68 | 00:00:00 | | 2010-11-09 | 28,200 | 23.49 | 23.57 | 22.93 | 22.96 | 00:00:00 | | 2010-11-10 | 49,800 | 23.56 | 23.74 | 22.63 | 23.74 | 00:00:00 | | 2010-11-11 | 49,700 | 23.45 | 24.86 | 23.41 | 24.45 | 00:00:00 | | 2010-11-12 | 17,500 | 24.28 | 24.44 | 23.45 | 24.44 | 00:00:00 | | 2010-11-15 | 4,300 | 24.30 | 24.30 | 23.96 | 24.00 | 00:00:00 | | 2010-11-16 | 46,500 | 23.97 | 24.04 | 22.20 | 22.84 | 00:00:00 | | 2010-11-17 | 8,700 | 23.00 | 23.52 | 23.00 | 23.39 | 00:00:00 | | 2010-11-18 | 18,900 | 23.35 | 23.63 | 22.90 | 23.50 | 00:00:00 | | 2010-11-19 | 21,100 | 23.67 | 24.40 | 23.57 | 24.11 | 00:00:00 | | 2010-11-22 | 12,400 | 24.20 | 24.20 | 23.79 | 24.00 | 00:00:00 | | 2010-11-23 | 16,600 | 23.70 | 23.99 | 23.59 | 23.99 | 00:00:00 | | 2010-11-24 | 14,600 | 24.25 | 24.40 | 23.71 | 23.82 | 00:00:00 | | 2010-11-26 | 3,200 | 24.00 | 24.09 | 23.63 | 23.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
