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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-08	171,700	19.35	19.52	17.80	18.50	00:00:00
2011-11-09	107,400	18.05	18.69	17.39	17.58	00:00:00
2011-11-10	63,200	18.56	18.56	17.49	18.01	00:00:00
2011-11-11	81,400	18.06	18.60	17.73	18.60	00:00:00
2011-11-14	24,900	18.87	18.94	18.05	18.66	00:00:00
2011-11-15	42,600	18.54	19.17	18.31	19.06	00:00:00
2011-11-16	39,000	18.77	19.16	18.72	18.73	00:00:00
2011-11-17	21,400	18.97	19.15	18.83	18.83	00:00:00
2011-11-18	39,800	19.10	19.10	18.32	18.39	00:00:00
2011-11-21	33,100	18.40	18.65	18.25	18.63	00:00:00
2011-11-22	28,300	18.52	19.09	18.40	18.96	00:00:00
2011-11-23	50,700	19.10	19.13	18.80	19.05	00:00:00
2011-11-25	13,000	18.99	19.22	18.95	18.95	00:00:00
2011-11-28	48,600	19.11	19.67	18.96	19.15	00:00:00
2011-11-29	32,000	18.95	19.43	18.95	18.97	00:00:00
2011-11-30	68,900	19.15	19.51	18.41	18.75	00:00:00
2011-12-01	61,300	18.67	19.36	18.57	19.20	00:00:00
2011-12-02	37,800	19.05	19.35	19.00	19.22	00:00:00
2011-12-05	138,500	19.60	20.50	19.46	20.48	00:00:00
2011-12-06	263,900	20.28	22.47	20.25	22.33	00:00:00
2011-12-07	152,500	22.45	22.68	21.67	21.95	00:00:00
2011-12-08	94,000	21.90	21.95	21.50	21.56	00:00:00
2011-12-09	59,300	21.50	21.64	21.20	21.48	00:00:00
2011-12-12	34,600	21.01	21.78	21.01	21.42	00:00:00
2011-12-13	46,100	21.40	21.68	20.72	20.72	00:00:00
2011-12-14	44,900	20.51	20.77	20.25	20.46	00:00:00
2011-12-15	44,600	20.55	20.73	20.25	20.40	00:00:00
2011-12-16	54,500	20.64	20.66	20.00	20.00	00:00:00
2011-12-19	45,100	20.24	20.34	19.50	19.50	00:00:00
2011-12-20	73,500	20.02	20.10	19.33	19.50	00:00:00
2011-12-21	63,200	19.50	19.94	19.21	19.42	00:00:00
2011-12-22	48,200	19.46	19.73	19.21	19.69	00:00:00
2011-12-23	127,700	19.50	20.18	19.25	19.52	00:00:00
2011-12-27	126,800	19.70	19.70	18.80	19.45	00:00:00
2011-12-28	69,300	19.45	19.50	19.17	19.40	00:00:00
2011-12-29	65,900	19.33	19.72	19.01	19.11	00:00:00
2011-12-30	116,900	19.10	19.30	18.90	19.30	00:00:00
2012-01-03	71,000	19.89	20.32	19.81	20.30	00:00:00
2012-01-04	37,500	20.34	20.96	20.34	20.96	00:00:00
2012-01-05	41,000	20.81	21.36	20.64	21.07	00:00:00
2012-01-06	27,700	21.05	21.16	20.65	20.90	00:00:00
2012-01-09	29,400	21.00	21.00	20.70	20.76	00:00:00
2012-01-10	27,000	20.92	21.19	20.90	20.99	00:00:00
2012-01-11	26,400	21.04	21.71	21.03	21.67	00:00:00
2012-01-12	48,400	21.87	22.26	21.52	21.62	00:00:00
2012-01-13	33,600	21.60	21.60	20.75	20.79	00:00:00
2012-01-17	48,000	20.70	20.90	20.25	20.45	00:00:00
2012-01-18	20,500	20.65	20.92	20.51	20.59	00:00:00
2012-01-19	28,200	20.57	20.73	20.50	20.57	00:00:00
2012-01-20	16,500	20.49	20.56	20.18	20.49	00:00:00
2012-01-23	36,300	20.66	20.75	20.32	20.32	00:00:00
2012-01-24	84,800	20.39	20.86	20.20	20.72	00:00:00
2012-01-25	44,800	20.81	21.70	20.56	21.65	00:00:00
2012-01-26	28,500	21.75	21.89	21.53	21.69	00:00:00
2012-01-27	30,400	21.93	21.93	21.55	21.64	00:00:00
2012-01-30	83,200	21.70	21.82	21.52	21.56	00:00:00
2012-01-31	37,100	21.17	21.34	20.57	20.96	00:00:00
2012-02-01	82,100	21.10	21.10	19.52	20.03	00:00:00
2012-02-02	32,900	19.97	20.43	19.77	20.28	00:00:00
2012-02-03	48,200	20.55	20.55	19.64	20.14	00:00:00
2012-02-06	23,700	19.97	20.33	19.95	20.20	00:00:00
2012-02-07	21,500	20.09	20.40	20.07	20.39	00:00:00
2012-02-08	55,100	20.33	20.35	19.89	20.00	00:00:00
2012-02-09	44,900	19.95	19.96	19.55	19.73	00:00:00
2012-02-10	37,200	19.53	19.67	19.35	19.52	00:00:00
2012-02-13	29,500	19.74	20.00	19.40	19.80	00:00:00
2012-02-14	45,700	19.79	19.83	19.50	19.66	00:00:00
2012-02-15	54,800	19.73	19.73	19.25	19.37	00:00:00
2012-02-16	38,300	19.25	19.70	19.11	19.60	00:00:00
2012-02-17	22,900	19.70	19.70	19.53	19.68	00:00:00
2012-02-21	54,300	19.20	19.65	19.15	19.52	00:00:00
2012-02-22	37,000	19.50	19.67	19.26	19.40	00:00:00
2012-02-23	36,400	19.46	19.75	19.30	19.65	00:00:00
2012-02-24	26,700	19.75	19.93	19.33	19.75	00:00:00
2012-02-27	21,900	19.70	19.87	19.55	19.74	00:00:00
2012-02-28	46,000	19.76	19.82	19.19	19.34	00:00:00
2012-02-29	180,300	19.42	19.42	17.91	18.43	00:00:00
2012-03-01	94,000	18.50	18.98	18.09	18.39	00:00:00
2012-03-02	75,500	18.51	18.51	18.00	18.00	00:00:00
2012-03-05	107,800	18.21	18.72	17.95	18.58	00:00:00
2012-03-06	51,100	18.50	18.89	18.30	18.50	00:00:00
2012-03-07	45,900	18.56	19.25	18.56	19.12	00:00:00
2012-03-08	57,000	19.11	19.67	19.06	19.49	00:00:00
2012-03-09	86,200	19.65	20.70	19.55	20.17	00:00:00
2012-03-12	57,600	20.21	20.77	19.92	20.47	00:00:00
2012-03-13	54,100	20.50	20.81	20.50	20.66	00:00:00
2012-03-14	42,700	20.80	20.96	20.24	20.28	00:00:00
2012-03-15	71,800	20.39	20.67	19.86	20.45	00:00:00
2012-03-16	40,200	20.45	20.63	20.11	20.11	00:00:00
2012-03-19	70,900	20.12	20.41	20.10	20.33	00:00:00
2012-03-20	69,100	20.33	20.62	20.16	20.37	00:00:00
2012-03-21	31,300	20.57	20.57	19.87	20.00	00:00:00
2012-03-22	97,200	19.86	19.86	18.66	19.36	00:00:00
2012-03-23	36,300	19.33	19.57	18.88	19.50	00:00:00
2012-03-26	80,600	19.74	20.48	19.60	20.00	00:00:00
2012-03-27	44,100	19.99	19.99	19.40	19.68	00:00:00
2012-03-28	35,900	19.80	19.88	19.05	19.15	00:00:00
2012-03-29	96,600	19.02	19.20	18.08	18.60	00:00:00
2012-03-30	61,400	18.60	18.84	18.11	18.47	00:00:00
2012-04-02	77,700	18.42	18.49	17.95	17.97	00:00:00
2012-04-03	148,500	18.04	18.47	17.31	17.48	00:00:00
2012-04-04	152,400	17.26	17.75	17.03	17.64	00:00:00
2012-04-05	93,200	17.65	18.47	17.55	17.69	00:00:00
2012-04-09	77,200	17.73	18.25	17.55	17.55	00:00:00
2012-04-10	98,300	17.60	18.05	17.49	17.75	00:00:00
2012-04-11	50,600	17.95	18.52	17.86	18.36	00:00:00
2012-04-12	60,600	18.34	18.78	18.00	18.65	00:00:00
2012-04-13	37,800	18.65	19.17	18.55	18.87	00:00:00
2012-04-16	31,800	18.95	19.11	18.29	18.46	00:00:00
2012-04-17	63,900	18.44	18.58	17.68	18.08	00:00:00
2012-04-18	23,800	18.10	18.10	17.72	17.90	00:00:00
2012-04-19	22,000	17.92	18.22	17.82	18.07	00:00:00
2012-04-20	23,600	18.04	18.31	17.96	18.10	00:00:00
2012-04-23	50,900	18.18	18.60	18.13	18.56	00:00:00
2012-04-24	47,500	18.58	18.74	18.58	18.65	00:00:00
2012-04-25	36,400	18.70	18.92	18.70	18.77	00:00:00
2012-04-26	93,400	18.77	18.85	18.48	18.54	00:00:00
2012-04-27	7,200	18.36	18.62	17.78	17.81	00:00:00
2012-04-30	45,000	17.96	18.06	17.55	17.68	00:00:00
2012-05-01	42,300	17.83	17.98	17.50	17.88	00:00:00
2012-05-02	23,000	17.83	17.93	17.51	17.67	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 > >>