TR4DER - Rhino Resource Pa [RNO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-19	5,000	24.68	24.89	24.43	24.50	00:00:00
2011-05-20	13,400	24.30	24.93	24.02	24.75	00:00:00
2011-05-23	17,900	24.75	24.75	23.77	23.77	00:00:00
2011-05-24	8,700	24.00	24.19	23.73	24.11	00:00:00
2011-05-25	13,900	24.10	24.75	23.88	24.39	00:00:00
2011-05-26	11,200	24.55	25.25	24.31	24.80	00:00:00
2011-05-27	7,500	24.80	25.69	24.65	25.30	00:00:00
2011-05-31	15,100	25.48	25.48	24.85	25.20	00:00:00
2011-06-01	13,200	25.00	25.21	24.74	24.74	00:00:00
2011-06-02	14,100	24.99	25.25	24.50	25.20	00:00:00
2011-06-03	13,700	24.76	25.02	24.22	24.68	00:00:00
2011-06-06	9,400	24.78	24.92	24.30	24.53	00:00:00
2011-06-07	8,300	24.55	24.85	24.23	24.61	00:00:00
2011-06-08	13,500	24.47	24.47	23.26	23.73	00:00:00
2011-06-09	6,900	23.59	24.57	23.59	24.38	00:00:00
2011-06-10	16,400	24.38	24.80	23.86	24.05	00:00:00
2011-06-13	22,700	24.29	25.24	23.60	23.60	00:00:00
2011-06-14	28,000	23.77	24.00	23.32	23.32	00:00:00
2011-06-15	18,300	23.97	23.97	23.11	23.48	00:00:00
2011-06-16	31,900	23.12	23.38	22.59	22.80	00:00:00
2011-06-17	63,300	23.00	23.00	21.55	22.35	00:00:00
2011-06-20	29,500	22.25	22.48	21.76	22.44	00:00:00
2011-06-21	21,900	22.37	23.23	22.25	22.72	00:00:00
2011-06-22	7,100	22.72	23.00	22.61	22.98	00:00:00
2011-06-23	11,100	22.72	23.35	22.69	23.15	00:00:00
2011-06-24	3,500	23.21	23.50	23.18	23.50	00:00:00
2011-06-27	53,900	23.50	23.80	22.75	23.80	00:00:00
2011-06-28	77,500	23.69	23.69	22.75	22.82	00:00:00
2011-06-29	84,200	23.55	23.80	23.01	23.60	00:00:00
2011-06-30	33,200	23.75	24.25	22.88	23.39	00:00:00
2011-07-01	6,500	23.65	23.89	23.19	23.44	00:00:00
2011-07-05	17,500	23.26	24.00	23.26	23.72	00:00:00
2011-07-06	43,200	23.93	25.01	23.90	25.00	00:00:00
2011-07-07	284,500	25.78	26.14	25.60	25.90	00:00:00
2011-07-08	102,200	28.23	28.23	25.91	26.46	00:00:00
2011-07-11	62,800	26.35	26.51	25.95	26.19	00:00:00
2011-07-12	102,700	26.05	26.31	25.26	25.28	00:00:00
2011-07-13	774,900	24.75	24.99	24.30	24.68	00:00:00
2011-07-14	197,500	24.89	25.06	24.71	25.06	00:00:00
2011-07-15	89,500	25.06	25.21	24.70	25.05	00:00:00
2011-07-18	83,400	25.09	25.45	24.69	25.44	00:00:00
2011-07-19	124,200	25.45	25.77	24.92	25.68	00:00:00
2011-07-20	79,200	25.74	26.22	25.61	25.90	00:00:00
2011-07-21	89,700	26.03	26.03	25.68	25.87	00:00:00
2011-07-22	75,900	26.00	26.13	25.70	25.85	00:00:00
2011-07-25	50,700	25.78	25.99	25.63	25.99	00:00:00
2011-07-26	145,700	25.99	25.99	24.46	24.55	00:00:00
2011-07-27	61,000	24.70	24.88	24.00	24.44	00:00:00
2011-07-28	59,000	24.29	24.99	24.29	24.93	00:00:00
2011-07-29	42,800	24.90	24.94	24.60	24.63	00:00:00
2011-08-01	68,300	24.95	24.95	24.63	24.72	00:00:00
2011-08-02	98,000	24.40	24.74	23.74	24.09	00:00:00
2011-08-03	64,200	24.26	24.28	23.56	23.99	00:00:00
2011-08-04	147,100	24.05	24.33	22.54	22.74	00:00:00
2011-08-05	180,800	22.62	23.05	21.19	21.54	00:00:00
2011-08-08	183,500	20.88	20.98	19.54	19.75	00:00:00
2011-08-09	276,900	18.94	20.43	18.00	19.00	00:00:00
2011-08-10	146,300	18.69	21.03	18.50	19.28	00:00:00
2011-08-11	77,100	20.26	21.40	19.95	21.39	00:00:00
2011-08-12	109,400	21.39	22.64	21.39	21.86	00:00:00
2011-08-15	77,600	22.01	22.50	21.06	21.67	00:00:00
2011-08-16	85,900	21.78	22.03	20.75	21.57	00:00:00
2011-08-17	53,200	21.66	21.87	21.41	21.52	00:00:00
2011-08-18	51,600	21.00	21.68	20.33	20.61	00:00:00
2011-08-19	35,400	20.46	21.25	20.40	20.61	00:00:00
2011-08-22	102,700	20.96	20.96	18.93	19.02	00:00:00
2011-08-23	90,100	19.05	19.85	18.50	19.51	00:00:00
2011-08-24	64,700	19.76	20.16	19.41	19.98	00:00:00
2011-08-25	33,100	20.00	20.00	19.59	19.94	00:00:00
2011-08-26	36,300	19.93	20.67	19.78	20.61	00:00:00
2011-08-29	34,400	20.65	21.18	20.37	21.06	00:00:00
2011-08-30	39,400	21.20	21.67	20.75	20.79	00:00:00
2011-08-31	60,300	21.08	21.88	20.90	21.38	00:00:00
2011-09-01	32,900	21.42	21.42	20.50	21.06	00:00:00
2011-09-02	27,500	20.77	20.89	20.30	20.78	00:00:00
2011-09-06	33,000	20.30	20.34	19.80	20.11	00:00:00
2011-09-07	32,400	20.49	21.37	20.31	20.86	00:00:00
2011-09-08	28,400	20.83	21.25	20.48	20.79	00:00:00
2011-09-09	45,900	20.60	20.90	20.10	20.18	00:00:00
2011-09-12	30,000	20.00	20.30	19.75	20.05	00:00:00
2011-09-13	35,000	19.98	20.30	19.98	20.03	00:00:00
2011-09-14	78,400	20.03	20.32	19.60	19.83	00:00:00
2011-09-15	92,700	20.16	20.23	19.02	19.52	00:00:00
2011-09-16	32,300	19.60	19.95	19.55	19.83	00:00:00
2011-09-19	36,700	19.93	20.00	19.30	19.88	00:00:00
2011-09-20	50,800	19.86	19.89	19.49	19.49	00:00:00
2011-09-21	139,300	19.38	19.49	18.50	18.58	00:00:00
2011-09-22	133,500	18.25	18.39	17.05	18.39	00:00:00
2011-09-23	81,100	17.92	18.80	17.52	18.47	00:00:00
2011-09-26	43,100	18.56	19.19	17.89	18.07	00:00:00
2011-09-27	59,800	18.40	18.95	18.00	18.02	00:00:00
2011-09-28	63,700	18.07	18.69	17.80	17.80	00:00:00
2011-09-29	23,800	18.06	18.36	17.90	17.99	00:00:00
2011-09-30	29,200	17.90	18.29	17.53	17.65	00:00:00
2011-10-03	75,300	17.52	17.80	16.23	16.54	00:00:00
2011-10-04	150,400	16.00	16.30	15.02	16.07	00:00:00
2011-10-05	63,000	16.18	17.69	15.98	17.51	00:00:00
2011-10-06	54,000	17.61	18.70	17.25	18.55	00:00:00
2011-10-07	42,300	18.69	19.32	17.95	17.95	00:00:00
2011-10-10	49,100	18.01	19.25	18.01	19.24	00:00:00
2011-10-11	48,600	19.26	19.48	18.25	19.44	00:00:00
2011-10-12	39,300	19.37	19.89	19.37	19.67	00:00:00
2011-10-13	26,900	19.80	19.96	19.30	19.54	00:00:00
2011-10-14	26,900	19.54	19.91	19.54	19.80	00:00:00
2011-10-17	17,700	19.91	19.91	19.52	19.52	00:00:00
2011-10-18	38,000	19.20	19.84	19.02	19.82	00:00:00
2011-10-19	26,500	19.70	19.87	19.18	19.45	00:00:00
2011-10-20	22,700	19.44	19.69	19.25	19.59	00:00:00
2011-10-21	36,700	19.95	20.25	19.60	19.84	00:00:00
2011-10-24	56,400	20.30	21.16	20.10	21.06	00:00:00
2011-10-25	40,200	21.15	21.28	20.64	20.75	00:00:00
2011-10-26	51,400	21.50	21.50	20.29	20.31	00:00:00
2011-10-27	103,100	21.03	21.63	20.65	21.30	00:00:00
2011-10-28	57,100	20.52	21.18	20.52	20.78	00:00:00
2011-10-31	21,800	20.88	20.88	19.92	20.50	00:00:00
2011-11-01	46,400	19.73	20.47	18.85	19.67	00:00:00
2011-11-02	22,100	20.07	20.33	20.03	20.23	00:00:00
2011-11-03	41,200	20.17	20.32	19.32	19.90	00:00:00
2011-11-04	17,600	20.16	20.51	19.83	20.15	00:00:00
2011-11-07	23,700	20.04	20.31	19.47	19.47	00:00:00
2011-11-08	171,700	19.35	19.52	17.80	18.50	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 17 > >>