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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-22	81,500	16.00	17.05	16.00	17.02	00:00:00
2012-10-23	62,900	16.98	17.00	16.48	16.68	00:00:00
2012-10-24	43,400	16.80	17.19	16.76	17.02	00:00:00
2012-10-25	60,900	17.03	17.41	16.85	17.00	00:00:00
2012-10-26	19,000	16.90	17.10	16.68	16.81	00:00:00
2012-10-31	76,500	16.70	16.70	15.40	15.70	00:00:00
2012-11-01	37,500	15.63	16.00	15.63	15.94	00:00:00
2012-11-02	43,800	15.85	15.93	15.31	15.45	00:00:00
2012-11-05	31,100	15.45	15.56	15.35	15.35	00:00:00
2012-11-06	52,100	15.34	15.59	15.20	15.38	00:00:00
2012-11-07	194,600	15.00	15.00	13.80	14.15	00:00:00
2012-11-08	100,500	14.12	14.14	13.50	13.50	00:00:00
2012-11-09	150,900	13.05	13.64	12.32	13.12	00:00:00
2012-11-12	52,200	13.46	13.46	12.71	12.95	00:00:00
2012-11-13	60,700	12.65	13.04	12.55	12.78	00:00:00
2012-11-14	67,500	12.78	12.79	12.28	12.53	00:00:00
2012-11-15	52,200	12.40	12.47	12.31	12.39	00:00:00
2012-11-16	53,700	12.37	12.50	12.11	12.46	00:00:00
2012-11-19	58,100	12.82	13.71	12.82	13.44	00:00:00
2012-11-20	60,100	13.90	14.19	13.34	14.05	00:00:00
2012-11-21	74,300	14.25	14.69	13.87	14.51	00:00:00
2012-11-23	5,100	14.50	14.50	14.25	14.44	00:00:00
2012-11-26	49,700	14.28	14.69	13.90	14.40	00:00:00
2012-11-27	42,000	14.30	14.46	14.04	14.31	00:00:00
2012-11-28	26,900	14.18	14.47	13.92	14.03	00:00:00
2012-11-29	23,600	14.27	14.27	13.90	14.08	00:00:00
2012-11-30	28,300	14.20	14.35	13.76	13.78	00:00:00
2012-12-03	16,700	13.77	13.92	13.45	13.73	00:00:00
2012-12-04	25,000	13.73	13.94	13.61	13.90	00:00:00
2012-12-05	32,000	13.73	13.81	13.50	13.58	00:00:00
2012-12-06	53,700	13.53	13.66	12.75	12.89	00:00:00
2012-12-07	50,200	12.77	13.17	12.35	13.01	00:00:00
2012-12-10	53,600	13.00	13.18	12.58	12.88	00:00:00
2012-12-11	58,900	12.73	12.89	12.48	12.61	00:00:00
2012-12-12	49,300	12.44	12.76	12.44	12.76	00:00:00
2012-12-13	40,900	12.87	12.94	12.47	12.47	00:00:00
2012-12-14	31,000	12.47	13.20	12.47	12.63	00:00:00
2012-12-17	52,400	12.90	13.10	12.63	13.08	00:00:00
2012-12-18	66,300	12.97	13.05	12.75	12.89	00:00:00
2012-12-19	65,800	12.95	13.58	12.95	13.20	00:00:00
2012-12-20	35,600	13.20	13.26	13.08	13.15	00:00:00
2012-12-21	80,900	13.04	13.45	12.95	13.44	00:00:00
2012-12-24	29,500	13.44	13.66	13.40	13.62	00:00:00
2012-12-26	33,600	13.63	13.80	13.54	13.67	00:00:00
2012-12-27	78,200	13.69	13.74	13.50	13.57	00:00:00
2012-12-28	64,700	13.50	14.05	13.49	13.81	00:00:00
2012-12-31	50,100	13.74	14.05	13.51	13.66	00:00:00
2013-01-02	45,200	14.02	14.46	13.90	13.98	00:00:00
2013-01-03	47,200	14.08	14.34	14.02	14.30	00:00:00
2013-01-04	34,100	14.38	14.71	14.32	14.71	00:00:00
2013-01-07	77,200	15.08	15.36	14.71	15.00	00:00:00
2013-01-08	64,900	15.04	15.04	14.32	14.49	00:00:00
2013-01-09	42,100	14.45	14.90	14.44	14.82	00:00:00
2013-01-10	59,000	14.80	15.25	14.80	15.03	00:00:00
2013-01-11	31,700	14.96	15.14	14.77	14.80	00:00:00
2013-01-14	32,900	14.80	15.00	14.70	14.73	00:00:00
2013-01-15	20,100	14.75	14.87	14.75	14.77	00:00:00
2013-01-16	36,800	14.77	15.23	14.77	14.97	00:00:00
2013-01-17	24,700	15.19	15.19	15.00	15.16	00:00:00
2013-01-18	43,100	15.20	15.65	15.20	15.65	00:00:00
2013-01-23	65,400	15.67	16.00	15.67	15.91	00:00:00
2013-01-24	49,800	16.19	16.44	16.00	16.05	00:00:00
2013-02-07	54,900	14.24	14.35	14.08	14.33	00:00:00
2013-02-08	34,500	14.33	14.74	14.24	14.28	00:00:00
2013-02-11	25,700	14.21	14.59	14.21	14.42	00:00:00
2013-02-12	56,300	14.39	14.44	14.10	14.17	00:00:00
2013-02-13	75,600	14.28	14.31	14.08	14.30	00:00:00
2013-02-14	117,200	14.22	14.84	14.22	14.42	00:00:00
2013-02-15	59,400	14.56	14.56	14.06	14.18	00:00:00
2013-02-19	69,500	14.20	14.46	14.18	14.24	00:00:00
2013-03-05	60,500	13.80	14.01	13.66	13.89	00:00:00
2013-03-06	29,700	13.97	14.03	13.76	14.03	00:00:00
2013-03-11	23,900	13.64	13.92	13.63	13.92	00:00:00
2013-03-14	84,600	13.33	13.57	13.00	13.05	00:00:00
2013-03-15	187,700	13.20	14.02	13.11	13.20	00:00:00
2013-03-20	33,600	13.51	13.83	13.35	13.51	00:00:00
2013-03-21	47,300	13.48	13.66	13.40	13.40	00:00:00
2013-03-25	71,600	13.62	13.62	13.36	13.39	00:00:00
2013-04-02	53,900	13.45	13.69	13.35	13.40	00:00:00
2013-04-03	38,700	13.40	13.68	13.30	13.34	00:00:00
2013-04-08	115,300	13.66	14.06	13.66	13.95	00:00:00
2013-04-11	54,100	13.82	13.95	13.72	13.72	00:00:00
2013-04-12	65,800	13.84	13.90	13.71	13.80	00:00:00
2013-04-16	37,600	13.50	13.93	13.50	13.87	00:00:00
2013-05-06	48,100	13.95	14.13	13.85	14.04	00:00:00
2013-06-12	10,500	13.99	13.99	13.90	13.90	00:00:00
2013-06-13	34,600	13.81	13.98	13.76	13.83	00:00:00
2013-07-08	31,500	13.28	13.49	12.96	13.07	00:00:00
2013-07-09	18,700	13.00	13.31	13.00	13.28	00:00:00
2013-07-10	23,600	13.03	13.18	13.01	13.05	00:00:00
2013-07-19	30,100	13.56	13.58	13.42	13.53	00:00:00
2013-07-22	37,100	13.60	13.60	13.45	13.60	00:00:00
2013-07-23	28,000	13.60	13.97	13.57	13.84	00:00:00
2013-07-24	15,800	13.99	13.99	13.87	13.98	00:00:00
2013-08-19	36,900	12.75	12.76	12.55	12.57	00:00:00
2013-08-30	13,300	12.67	12.68	12.60	12.64	00:00:00
2013-09-04	19,400	12.80	12.82	12.70	12.79	00:00:00
2013-09-05	9,400	12.85	12.85	12.69	12.78	00:00:00
2013-09-06	16,500	12.76	12.82	12.70	12.72	00:00:00
2013-09-09	29,100	12.80	12.85	12.60	12.69	00:00:00
2013-09-16	46,600	12.90	12.90	12.65	12.77	00:00:00
2013-09-24	134,000	12.16	12.20	11.87	12.11	00:00:00
2013-09-25	66,900	12.11	12.70	12.01	12.25	00:00:00
2013-10-01	113,800	12.40	12.84	12.40	12.42	00:00:00
2013-10-02	35,700	12.45	12.55	12.20	12.26	00:00:00
2013-10-15	30,100	12.93	12.96	12.76	12.79	00:00:00
2013-10-16	26,000	12.75	12.96	12.70	12.87	00:00:00
2013-10-18	113,000	12.86	13.49	12.52	12.79	00:00:00
2013-11-11	170,400	12.74	12.74	12.13	12.46	00:00:00
2013-11-12	106,600	12.36	12.47	12.17	12.28	00:00:00
2013-11-13	187,500	12.08	12.20	11.90	11.98	00:00:00
2013-12-09	87,600	10.72	10.92	10.70	10.75	00:00:00
2013-12-16	154,500	10.15	10.18	9.88	9.92	00:00:00
2013-12-19	249,900	10.30	11.49	10.29	11.26	00:00:00
2013-12-20	132,600	11.44	11.47	11.06	11.41	00:00:00
2013-12-23	106,600	11.35	11.59	11.05	11.19	00:00:00
2013-12-24	76,400	11.08	11.41	10.91	11.28	00:00:00
2013-12-26	128,600	11.51	11.61	11.15	11.34	00:00:00
2013-12-27	68,600	11.45	11.58	11.28	11.52	00:00:00
2014-01-03	127,900	11.60	11.97	11.55	11.96	00:00:00
2014-01-16	63,900	12.10	12.28	12.00	12.15	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 > >>