|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-09-04 | 47,200 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | 2015-09-09 | 24,900 | 1.11 | 1.16 | 1.04 | 1.05 | 00:00:00 | 2015-09-10 | 19,300 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | 2015-09-11 | 11,800 | 1.03 | 1.07 | 1.03 | 1.03 | 00:00:00 | 2015-09-29 | 38,100 | 0.80 | 0.84 | 0.74 | 0.75 | 00:00:00 | 2015-09-30 | 6,600 | 0.79 | 0.86 | 0.75 | 0.83 | 00:00:00 | 2015-10-01 | 30,100 | 0.86 | 0.86 | 0.70 | 0.80 | 00:00:00 | 2015-10-08 | 14,800 | 0.85 | 0.97 | 0.85 | 0.91 | 00:00:00 | 2015-10-09 | 46,800 | 0.96 | 1.03 | 0.89 | 0.89 | 00:00:00 | 2015-10-12 | 22,500 | 0.95 | 1.04 | 0.95 | 1.01 | 00:00:00 | 2015-10-13 | 23,400 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | 2015-10-14 | 31,600 | 1.00 | 1.04 | 0.95 | 0.97 | 00:00:00 | 2015-10-15 | 15,100 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | 2015-10-16 | 25,000 | 1.00 | 1.04 | 0.99 | 1.03 | 00:00:00 | 2015-10-19 | 14,100 | 1.00 | 1.05 | 0.98 | 0.98 | 00:00:00 | 2015-10-22 | 14,900 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | 2015-10-23 | 12,300 | 0.90 | 0.94 | 0.85 | 0.85 | 00:00:00 | 2015-10-26 | 9,900 | 0.84 | 0.94 | 0.84 | 0.91 | 00:00:00 | 2015-10-27 | 28,000 | 0.88 | 0.90 | 0.80 | 0.85 | 00:00:00 | 2015-10-28 | 18,100 | 0.85 | 0.93 | 0.85 | 0.85 | 00:00:00 | 2015-10-29 | 6,700 | 0.83 | 0.95 | 0.83 | 0.86 | 00:00:00 | 2015-10-30 | 50,300 | 0.90 | 0.90 | 0.75 | 0.80 | 00:00:00 | 2015-11-02 | 35,400 | 0.76 | 0.82 | 0.73 | 0.74 | 00:00:00 | 2015-11-03 | 80,900 | 0.70 | 0.73 | 0.65 | 0.68 | 00:00:00 | 2015-11-04 | 44,100 | 0.68 | 0.73 | 0.65 | 0.68 | 00:00:00 | 2015-11-05 | 118,600 | 0.65 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2015-11-06 | 60,800 | 0.69 | 0.70 | 0.61 | 0.62 | 00:00:00 | 2015-11-09 | 13,700 | 0.62 | 0.68 | 0.62 | 0.66 | 00:00:00 | 2015-11-10 | 23,100 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2015-11-11 | 14,000 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2015-11-12 | 10,100 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2015-11-19 | 62,700 | 0.62 | 0.64 | 0.58 | 0.58 | 00:00:00 | 2015-11-20 | 148,200 | 0.61 | 0.61 | 0.46 | 0.50 | 00:00:00 | 2015-11-24 | 61,300 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2015-11-25 | 24,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2015-12-01 | 27,800 | 0.52 | 0.55 | 0.48 | 0.49 | 00:00:00 | 2015-12-02 | 95,400 | 0.50 | 0.50 | 0.40 | 0.41 | 00:00:00 | 2015-12-07 | 50,200 | 0.44 | 0.44 | 0.36 | 0.39 | 00:00:00 | 2015-12-10 | 36,500 | 0.41 | 0.45 | 0.37 | 0.42 | 00:00:00 | 2015-12-11 | 12,800 | 0.42 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2015-12-14 | 282,700 | 0.38 | 0.38 | 0.26 | 0.30 | 00:00:00 | 2015-12-17 | 60,300 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|