|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-26 | 3,200 | 24.00 | 24.09 | 23.63 | 23.70 | 00:00:00 | | 2010-11-29 | 39,600 | 23.61 | 23.61 | 23.00 | 23.45 | 00:00:00 | | 2010-11-30 | 60,400 | 22.70 | 23.12 | 22.50 | 22.97 | 00:00:00 | | 2010-12-01 | 89,300 | 22.62 | 23.10 | 22.20 | 22.65 | 00:00:00 | | 2010-12-02 | 105,900 | 22.65 | 22.90 | 22.28 | 22.70 | 00:00:00 | | 2010-12-03 | 114,900 | 22.23 | 23.10 | 22.23 | 22.54 | 00:00:00 | | 2010-12-06 | 93,300 | 22.44 | 23.15 | 22.41 | 22.45 | 00:00:00 | | 2010-12-07 | 124,200 | 22.90 | 23.35 | 22.58 | 22.85 | 00:00:00 | | 2010-12-08 | 38,800 | 22.75 | 22.91 | 22.40 | 22.40 | 00:00:00 | | 2010-12-09 | 91,400 | 22.90 | 22.90 | 22.30 | 22.68 | 00:00:00 | | 2010-12-10 | 60,300 | 22.90 | 23.35 | 22.51 | 23.00 | 00:00:00 | | 2010-12-13 | 45,900 | 22.95 | 23.20 | 22.50 | 22.50 | 00:00:00 | | 2010-12-14 | 42,300 | 22.77 | 22.95 | 22.40 | 22.70 | 00:00:00 | | 2010-12-15 | 36,000 | 22.50 | 22.78 | 22.20 | 22.20 | 00:00:00 | | 2010-12-16 | 34,100 | 22.55 | 22.63 | 22.10 | 22.17 | 00:00:00 | | 2010-12-17 | 59,600 | 22.06 | 22.53 | 22.00 | 22.53 | 00:00:00 | | 2010-12-20 | 13,700 | 22.62 | 22.88 | 22.45 | 22.76 | 00:00:00 | | 2010-12-21 | 35,000 | 22.85 | 22.90 | 22.51 | 22.90 | 00:00:00 | | 2010-12-22 | 41,300 | 23.00 | 23.38 | 22.79 | 23.18 | 00:00:00 | | 2010-12-23 | 17,000 | 23.12 | 23.50 | 23.03 | 23.23 | 00:00:00 | | 2010-12-27 | 11,700 | 23.00 | 23.60 | 23.00 | 23.44 | 00:00:00 | | 2010-12-28 | 18,200 | 23.19 | 23.70 | 22.80 | 23.70 | 00:00:00 | | 2010-12-29 | 22,500 | 23.70 | 23.70 | 22.93 | 23.50 | 00:00:00 | | 2010-12-30 | 15,300 | 23.30 | 23.44 | 23.01 | 23.36 | 00:00:00 | | 2010-12-31 | 9,700 | 23.45 | 23.45 | 23.06 | 23.34 | 00:00:00 | | 2011-01-03 | 31,000 | 23.36 | 24.00 | 23.36 | 23.45 | 00:00:00 | | 2011-01-04 | 35,200 | 23.75 | 23.94 | 22.78 | 23.20 | 00:00:00 | | 2011-01-05 | 45,200 | 23.34 | 23.52 | 22.86 | 23.33 | 00:00:00 | | 2011-01-06 | 45,200 | 23.50 | 23.86 | 23.10 | 23.61 | 00:00:00 | | 2011-01-07 | 24,000 | 23.48 | 23.90 | 23.47 | 23.50 | 00:00:00 | | 2011-01-10 | 30,800 | 23.75 | 24.49 | 23.62 | 24.15 | 00:00:00 | | 2011-01-11 | 55,100 | 24.35 | 24.60 | 23.65 | 24.23 | 00:00:00 | | 2011-01-12 | 94,000 | 24.50 | 25.25 | 24.38 | 24.97 | 00:00:00 | | 2011-01-13 | 58,100 | 25.24 | 26.00 | 25.07 | 25.39 | 00:00:00 | | 2011-01-14 | 34,400 | 25.09 | 25.59 | 25.09 | 25.40 | 00:00:00 | | 2011-01-18 | 37,100 | 25.65 | 25.65 | 24.28 | 24.62 | 00:00:00 | | 2011-01-19 | 47,000 | 24.40 | 24.71 | 23.65 | 24.01 | 00:00:00 | | 2011-01-20 | 43,200 | 24.20 | 24.20 | 23.10 | 23.69 | 00:00:00 | | 2011-01-21 | 36,000 | 24.00 | 24.00 | 23.06 | 23.65 | 00:00:00 | | 2011-01-24 | 30,200 | 23.75 | 24.83 | 23.64 | 24.66 | 00:00:00 | | 2011-01-25 | 59,000 | 24.67 | 25.75 | 24.67 | 25.13 | 00:00:00 | | 2011-01-26 | 35,700 | 25.36 | 25.75 | 25.30 | 25.74 | 00:00:00 | | 2011-01-27 | 40,700 | 25.75 | 25.75 | 25.33 | 25.48 | 00:00:00 | | 2011-01-28 | 3,200 | 25.04 | 25.27 | 24.99 | 24.99 | 00:00:00 | | 2011-01-31 | 24,600 | 25.10 | 26.51 | 24.79 | 25.10 | 00:00:00 | | 2011-02-01 | 5,200 | 25.30 | 25.99 | 25.30 | 25.60 | 00:00:00 | | 2011-02-02 | 43,400 | 25.60 | 26.50 | 25.54 | 25.90 | 00:00:00 | | 2011-02-03 | 32,100 | 25.70 | 26.50 | 25.34 | 26.17 | 00:00:00 | | 2011-02-04 | 29,600 | 26.38 | 26.50 | 25.65 | 25.70 | 00:00:00 | | 2011-02-07 | 8,500 | 25.55 | 25.95 | 25.55 | 25.82 | 00:00:00 | | 2011-02-08 | 10,000 | 25.87 | 26.23 | 25.67 | 26.05 | 00:00:00 | | 2011-02-09 | 14,700 | 26.30 | 26.47 | 25.73 | 25.73 | 00:00:00 | | 2011-02-10 | 22,500 | 25.73 | 26.50 | 25.73 | 26.25 | 00:00:00 | | 2011-02-11 | 16,700 | 26.00 | 26.44 | 25.88 | 26.27 | 00:00:00 | | 2011-02-14 | 7,700 | 26.00 | 26.29 | 25.85 | 26.29 | 00:00:00 | | 2011-02-15 | 35,900 | 26.43 | 27.31 | 26.38 | 26.94 | 00:00:00 | | 2011-02-16 | 5,300 | 26.96 | 26.96 | 26.45 | 26.74 | 00:00:00 | | 2011-02-17 | 35,700 | 26.50 | 27.23 | 26.05 | 26.54 | 00:00:00 | | 2011-02-18 | 13,000 | 26.55 | 26.62 | 26.00 | 26.25 | 00:00:00 | | 2011-02-22 | 19,000 | 26.39 | 26.39 | 25.90 | 25.97 | 00:00:00 | | 2011-02-23 | 16,300 | 25.92 | 26.48 | 25.92 | 26.07 | 00:00:00 | | 2011-02-24 | 11,900 | 25.90 | 25.99 | 25.70 | 25.92 | 00:00:00 | | 2011-02-25 | 8,200 | 26.03 | 26.12 | 25.76 | 25.97 | 00:00:00 | | 2011-02-28 | 26,100 | 26.00 | 26.00 | 25.63 | 25.69 | 00:00:00 | | 2011-03-01 | 10,100 | 25.70 | 25.79 | 25.50 | 25.57 | 00:00:00 | | 2011-03-02 | 17,700 | 25.74 | 26.29 | 25.63 | 26.07 | 00:00:00 | | 2011-03-03 | 93,400 | 25.73 | 25.90 | 25.25 | 25.45 | 00:00:00 | | 2011-03-04 | 21,700 | 25.45 | 25.86 | 25.33 | 25.86 | 00:00:00 | | 2011-03-07 | 42,100 | 25.95 | 25.96 | 25.50 | 25.55 | 00:00:00 | | 2011-03-08 | 134,000 | 25.51 | 25.60 | 23.76 | 24.50 | 00:00:00 | | 2011-03-09 | 50,200 | 24.50 | 24.62 | 23.89 | 24.03 | 00:00:00 | | 2011-03-10 | 61,000 | 23.97 | 23.99 | 23.02 | 23.65 | 00:00:00 | | 2011-03-11 | 21,800 | 23.53 | 24.29 | 23.49 | 24.29 | 00:00:00 | | 2011-03-14 | 24,800 | 23.80 | 24.85 | 23.80 | 24.75 | 00:00:00 | | 2011-03-15 | 27,600 | 24.30 | 25.89 | 23.81 | 24.73 | 00:00:00 | | 2011-03-16 | 26,000 | 25.20 | 25.60 | 24.69 | 25.09 | 00:00:00 | | 2011-03-17 | 22,300 | 25.20 | 25.60 | 24.94 | 25.60 | 00:00:00 | | 2011-03-18 | 12,900 | 25.63 | 25.82 | 25.20 | 25.60 | 00:00:00 | | 2011-03-21 | 15,300 | 25.51 | 25.90 | 25.51 | 25.78 | 00:00:00 | | 2011-03-22 | 7,200 | 25.85 | 25.85 | 25.41 | 25.58 | 00:00:00 | | 2011-03-23 | 7,900 | 25.60 | 25.83 | 25.12 | 25.41 | 00:00:00 | | 2011-03-24 | 16,000 | 25.41 | 25.41 | 25.01 | 25.25 | 00:00:00 | | 2011-03-25 | 36,500 | 25.06 | 25.33 | 24.31 | 24.88 | 00:00:00 | | 2011-03-28 | 16,700 | 25.12 | 25.12 | 24.45 | 24.74 | 00:00:00 | | 2011-03-29 | 17,800 | 24.76 | 25.09 | 24.40 | 24.89 | 00:00:00 | | 2011-03-30 | 15,600 | 24.83 | 25.33 | 24.83 | 25.30 | 00:00:00 | | 2011-03-31 | 8,500 | 25.62 | 25.62 | 25.10 | 25.10 | 00:00:00 | | 2011-04-01 | 8,700 | 25.12 | 25.27 | 24.85 | 24.90 | 00:00:00 | | 2011-04-04 | 18,100 | 25.83 | 25.83 | 25.02 | 25.40 | 00:00:00 | | 2011-04-05 | 21,000 | 25.10 | 25.17 | 24.40 | 24.90 | 00:00:00 | | 2011-04-06 | 4,700 | 25.12 | 25.12 | 24.86 | 25.00 | 00:00:00 | | 2011-04-07 | 12,500 | 24.79 | 25.00 | 24.39 | 25.00 | 00:00:00 | | 2011-04-08 | 16,900 | 24.99 | 24.99 | 24.50 | 24.65 | 00:00:00 | | 2011-04-11 | 2,400 | 24.80 | 24.99 | 24.74 | 24.84 | 00:00:00 | | 2011-04-12 | 7,200 | 24.84 | 24.84 | 24.32 | 24.42 | 00:00:00 | | 2011-04-13 | 4,800 | 24.63 | 24.65 | 24.30 | 24.30 | 00:00:00 | | 2011-04-14 | 8,900 | 24.10 | 24.27 | 24.00 | 24.10 | 00:00:00 | | 2011-04-15 | 18,200 | 24.69 | 24.79 | 24.01 | 24.72 | 00:00:00 | | 2011-04-18 | 5,300 | 24.55 | 24.84 | 24.24 | 24.77 | 00:00:00 | | 2011-04-19 | 10,700 | 24.65 | 24.97 | 24.65 | 24.96 | 00:00:00 | | 2011-04-20 | 14,400 | 24.90 | 25.40 | 24.75 | 25.12 | 00:00:00 | | 2011-04-21 | 8,000 | 24.85 | 25.36 | 24.36 | 25.16 | 00:00:00 | | 2011-04-25 | 9,700 | 25.30 | 25.50 | 24.89 | 25.41 | 00:00:00 | | 2011-04-26 | 28,500 | 25.50 | 26.27 | 25.44 | 26.16 | 00:00:00 | | 2011-04-27 | 19,500 | 26.25 | 26.43 | 25.66 | 25.80 | 00:00:00 | | 2011-04-28 | 3,400 | 25.53 | 25.54 | 25.26 | 25.26 | 00:00:00 | | 2011-04-29 | 3,000 | 25.26 | 25.70 | 24.75 | 25.51 | 00:00:00 | | 2011-05-02 | 13,000 | 25.75 | 25.89 | 25.46 | 25.53 | 00:00:00 | | 2011-05-03 | 7,300 | 25.80 | 25.80 | 25.09 | 25.63 | 00:00:00 | | 2011-05-04 | 21,000 | 25.80 | 25.80 | 24.04 | 24.11 | 00:00:00 | | 2011-05-05 | 37,700 | 24.31 | 24.83 | 23.54 | 23.83 | 00:00:00 | | 2011-05-06 | 12,000 | 24.24 | 24.50 | 23.84 | 24.19 | 00:00:00 | | 2011-05-09 | 13,000 | 24.25 | 25.00 | 24.25 | 24.76 | 00:00:00 | | 2011-05-10 | 22,400 | 24.95 | 24.95 | 24.30 | 24.80 | 00:00:00 | | 2011-05-11 | 18,800 | 24.65 | 24.65 | 24.20 | 24.48 | 00:00:00 | | 2011-05-12 | 16,000 | 24.50 | 24.51 | 23.90 | 24.29 | 00:00:00 | | 2011-05-13 | 12,800 | 24.44 | 24.90 | 24.06 | 24.30 | 00:00:00 | | 2011-05-16 | 5,600 | 24.47 | 24.70 | 24.02 | 24.02 | 00:00:00 | | 2011-05-17 | 37,300 | 24.00 | 24.88 | 23.06 | 23.45 | 00:00:00 | | 2011-05-18 | 10,300 | 23.54 | 25.63 | 23.49 | 24.65 | 00:00:00 | | 2011-05-19 | 5,000 | 24.68 | 24.89 | 24.43 | 24.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
