|
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 | 2012-05-02 | 23,000 | 17.83 | 17.93 | 17.51 | 17.67 | 00:00:00 | 2012-05-03 | 171,000 | 17.35 | 17.35 | 15.65 | 16.04 | 00:00:00 | 2012-05-04 | 94,100 | 16.10 | 16.10 | 15.10 | 15.40 | 00:00:00 | 2012-05-07 | 53,000 | 15.51 | 16.36 | 15.15 | 16.30 | 00:00:00 | 2012-05-08 | 42,400 | 16.04 | 16.39 | 15.52 | 15.88 | 00:00:00 | 2012-05-09 | 32,000 | 15.55 | 16.28 | 15.41 | 16.26 | 00:00:00 | 2012-05-10 | 55,700 | 16.25 | 16.78 | 16.03 | 16.34 | 00:00:00 | 2012-05-11 | 47,000 | 16.12 | 16.69 | 16.12 | 16.39 | 00:00:00 | 2012-05-14 | 37,500 | 16.47 | 16.76 | 16.00 | 16.00 | 00:00:00 | 2012-05-15 | 80,000 | 15.95 | 15.95 | 15.11 | 15.38 | 00:00:00 | 2012-05-16 | 71,700 | 15.27 | 15.39 | 14.62 | 14.62 | 00:00:00 | 2012-05-17 | 91,600 | 14.68 | 14.68 | 13.90 | 14.52 | 00:00:00 | 2012-05-18 | 101,900 | 14.54 | 14.81 | 13.75 | 13.86 | 00:00:00 | 2012-05-21 | 170,100 | 13.66 | 13.68 | 12.61 | 12.84 | 00:00:00 | 2012-05-22 | 137,400 | 12.90 | 14.42 | 12.90 | 13.91 | 00:00:00 | 2012-05-23 | 56,000 | 13.77 | 14.39 | 13.42 | 14.03 | 00:00:00 | 2012-05-24 | 41,600 | 14.32 | 14.82 | 14.30 | 14.80 | 00:00:00 | 2012-05-25 | 48,300 | 14.59 | 15.96 | 14.59 | 15.74 | 00:00:00 | 2012-05-29 | 84,000 | 15.74 | 16.45 | 14.86 | 15.02 | 00:00:00 | 2012-05-30 | 44,000 | 14.91 | 14.91 | 14.33 | 14.38 | 00:00:00 | 2012-05-31 | 31,700 | 14.37 | 14.54 | 14.00 | 14.08 | 00:00:00 | 2012-06-01 | 53,400 | 13.95 | 14.20 | 13.49 | 13.88 | 00:00:00 | 2012-06-04 | 44,500 | 13.90 | 13.93 | 13.26 | 13.44 | 00:00:00 | 2012-06-05 | 36,300 | 13.58 | 14.05 | 13.36 | 13.52 | 00:00:00 | 2012-06-06 | 50,700 | 13.66 | 14.33 | 13.66 | 13.96 | 00:00:00 | 2012-06-07 | 25,000 | 14.28 | 14.29 | 13.84 | 14.06 | 00:00:00 | 2012-06-08 | 28,000 | 13.95 | 14.12 | 13.77 | 14.12 | 00:00:00 | 2012-06-11 | 22,700 | 14.25 | 14.41 | 13.95 | 14.23 | 00:00:00 | 2012-06-12 | 19,200 | 14.29 | 14.50 | 14.11 | 14.35 | 00:00:00 | 2012-06-13 | 31,100 | 14.28 | 14.56 | 13.85 | 13.93 | 00:00:00 | 2012-06-14 | 48,900 | 13.85 | 14.67 | 13.55 | 14.46 | 00:00:00 | 2012-06-15 | 21,400 | 14.45 | 14.71 | 14.20 | 14.43 | 00:00:00 | 2012-06-18 | 37,000 | 14.59 | 14.66 | 13.90 | 14.05 | 00:00:00 | 2012-06-19 | 35,200 | 14.65 | 14.65 | 14.27 | 14.46 | 00:00:00 | 2012-06-20 | 35,100 | 14.26 | 15.21 | 14.26 | 14.77 | 00:00:00 | 2012-06-21 | 24,400 | 14.93 | 14.96 | 14.35 | 14.38 | 00:00:00 | 2012-06-22 | 14,200 | 14.37 | 14.69 | 14.36 | 14.67 | 00:00:00 | 2012-06-25 | 18,700 | 14.51 | 14.99 | 14.50 | 14.76 | 00:00:00 | 2012-06-26 | 29,500 | 14.76 | 14.77 | 14.19 | 14.24 | 00:00:00 | 2012-06-27 | 38,000 | 14.15 | 14.20 | 13.81 | 13.85 | 00:00:00 | 2012-06-28 | 23,800 | 13.85 | 14.00 | 13.75 | 13.85 | 00:00:00 | 2012-06-29 | 34,000 | 14.08 | 14.08 | 13.75 | 13.85 | 00:00:00 | 2012-07-02 | 18,900 | 13.85 | 14.24 | 13.82 | 14.06 | 00:00:00 | 2012-07-03 | 11,300 | 14.23 | 14.79 | 14.23 | 14.68 | 00:00:00 | 2012-07-05 | 22,700 | 14.30 | 14.79 | 14.30 | 14.51 | 00:00:00 | 2012-07-06 | 14,100 | 14.61 | 14.78 | 14.47 | 14.66 | 00:00:00 | 2012-07-09 | 32,500 | 14.60 | 14.65 | 14.01 | 14.19 | 00:00:00 | 2012-07-10 | 64,000 | 14.10 | 14.25 | 13.62 | 13.68 | 00:00:00 | 2012-07-11 | 30,500 | 13.61 | 14.05 | 13.57 | 13.84 | 00:00:00 | 2012-07-12 | 19,100 | 13.85 | 14.06 | 13.66 | 13.81 | 00:00:00 | 2012-07-13 | 31,800 | 13.78 | 13.99 | 13.57 | 13.74 | 00:00:00 | 2012-07-16 | 40,300 | 13.94 | 14.10 | 13.80 | 14.01 | 00:00:00 | 2012-07-17 | 52,400 | 14.05 | 14.24 | 13.59 | 14.12 | 00:00:00 | 2012-07-18 | 34,200 | 13.90 | 14.16 | 13.81 | 13.92 | 00:00:00 | 2012-07-19 | 24,100 | 13.82 | 14.00 | 13.75 | 13.99 | 00:00:00 | 2012-07-20 | 53,600 | 13.97 | 14.24 | 13.95 | 14.00 | 00:00:00 | 2012-07-23 | 26,600 | 14.15 | 14.30 | 13.80 | 14.30 | 00:00:00 | 2012-07-24 | 139,400 | 14.06 | 14.06 | 13.10 | 13.18 | 00:00:00 | 2012-07-25 | 35,900 | 13.28 | 13.62 | 13.28 | 13.42 | 00:00:00 | 2012-07-26 | 33,600 | 13.65 | 13.73 | 13.54 | 13.54 | 00:00:00 | 2012-07-27 | 48,300 | 13.68 | 13.70 | 13.55 | 13.66 | 00:00:00 | 2012-07-30 | 97,500 | 13.90 | 14.40 | 13.81 | 14.30 | 00:00:00 | 2012-07-31 | 77,200 | 13.77 | 13.93 | 13.29 | 13.45 | 00:00:00 | 2012-08-01 | 41,200 | 13.40 | 13.42 | 13.30 | 13.36 | 00:00:00 | 2012-08-02 | 92,700 | 14.00 | 14.03 | 13.01 | 13.25 | 00:00:00 | 2012-08-03 | 35,000 | 13.37 | 13.49 | 13.37 | 13.43 | 00:00:00 | 2012-08-06 | 30,300 | 13.51 | 13.60 | 13.50 | 13.52 | 00:00:00 | 2012-08-07 | 46,200 | 13.53 | 13.59 | 13.50 | 13.58 | 00:00:00 | 2012-08-08 | 32,900 | 13.52 | 13.68 | 13.50 | 13.58 | 00:00:00 | 2012-08-09 | 112,500 | 13.62 | 14.57 | 13.60 | 14.54 | 00:00:00 | 2012-08-10 | 54,200 | 14.50 | 14.50 | 13.90 | 14.25 | 00:00:00 | 2012-08-13 | 35,900 | 14.33 | 14.65 | 14.33 | 14.62 | 00:00:00 | 2012-08-14 | 78,200 | 14.75 | 14.93 | 14.51 | 14.54 | 00:00:00 | 2012-08-15 | 40,800 | 14.86 | 14.91 | 14.40 | 14.40 | 00:00:00 | 2012-08-16 | 31,500 | 14.90 | 15.00 | 14.40 | 14.56 | 00:00:00 | 2012-08-17 | 15,900 | 14.56 | 14.87 | 14.46 | 14.70 | 00:00:00 | 2012-08-20 | 29,900 | 14.70 | 15.22 | 14.70 | 15.00 | 00:00:00 | 2012-08-21 | 36,500 | 15.15 | 15.45 | 15.02 | 15.15 | 00:00:00 | 2012-08-22 | 53,800 | 15.30 | 15.82 | 15.04 | 15.49 | 00:00:00 | 2012-08-23 | 50,700 | 15.36 | 15.67 | 15.04 | 15.46 | 00:00:00 | 2012-08-24 | 43,000 | 15.58 | 15.58 | 14.60 | 14.68 | 00:00:00 | 2012-08-27 | 42,700 | 14.61 | 14.67 | 14.25 | 14.37 | 00:00:00 | 2012-08-28 | 60,800 | 14.48 | 15.32 | 14.48 | 14.94 | 00:00:00 | 2012-08-29 | 34,500 | 15.09 | 15.49 | 15.07 | 15.36 | 00:00:00 | 2012-08-30 | 45,100 | 15.40 | 15.68 | 15.07 | 15.43 | 00:00:00 | 2012-08-31 | 23,700 | 15.76 | 15.85 | 15.49 | 15.53 | 00:00:00 | 2012-09-04 | 24,200 | 15.78 | 15.78 | 15.50 | 15.68 | 00:00:00 | 2012-09-05 | 33,700 | 15.84 | 15.84 | 15.41 | 15.53 | 00:00:00 | 2012-09-06 | 21,500 | 15.40 | 15.42 | 15.10 | 15.29 | 00:00:00 | 2012-09-07 | 40,500 | 15.30 | 15.80 | 15.00 | 15.73 | 00:00:00 | 2012-09-10 | 21,900 | 15.66 | 15.79 | 15.66 | 15.72 | 00:00:00 | 2012-09-11 | 19,200 | 15.84 | 15.85 | 15.72 | 15.84 | 00:00:00 | 2012-09-12 | 22,500 | 15.85 | 15.85 | 15.65 | 15.78 | 00:00:00 | 2012-09-13 | 32,300 | 15.63 | 15.76 | 15.60 | 15.60 | 00:00:00 | 2012-09-14 | 53,400 | 15.56 | 15.60 | 15.10 | 15.38 | 00:00:00 | 2012-09-17 | 34,100 | 15.38 | 15.38 | 14.91 | 15.34 | 00:00:00 | 2012-09-18 | 25,400 | 15.26 | 15.65 | 15.01 | 15.08 | 00:00:00 | 2012-09-19 | 52,200 | 15.05 | 15.05 | 14.83 | 14.98 | 00:00:00 | 2012-09-20 | 33,100 | 14.98 | 14.98 | 14.52 | 14.93 | 00:00:00 | 2012-09-21 | 93,400 | 14.98 | 16.11 | 14.86 | 15.98 | 00:00:00 | 2012-09-24 | 59,300 | 16.08 | 16.19 | 15.70 | 15.78 | 00:00:00 | 2012-09-25 | 27,600 | 15.80 | 16.16 | 15.69 | 15.99 | 00:00:00 | 2012-09-26 | 22,100 | 16.14 | 16.14 | 15.90 | 15.91 | 00:00:00 | 2012-09-27 | 25,200 | 16.14 | 16.14 | 15.50 | 15.51 | 00:00:00 | 2012-09-28 | 22,300 | 15.61 | 15.92 | 15.29 | 15.39 | 00:00:00 | 2012-10-01 | 18,200 | 15.62 | 15.62 | 15.16 | 15.28 | 00:00:00 | 2012-10-02 | 31,400 | 15.54 | 16.15 | 15.22 | 16.08 | 00:00:00 | 2012-10-03 | 33,100 | 16.14 | 16.14 | 15.47 | 15.51 | 00:00:00 | 2012-10-04 | 26,100 | 15.30 | 15.94 | 15.28 | 15.90 | 00:00:00 | 2012-10-05 | 34,700 | 15.80 | 16.11 | 15.39 | 15.42 | 00:00:00 | 2012-10-08 | 22,400 | 15.51 | 15.89 | 15.42 | 15.83 | 00:00:00 | 2012-10-09 | 37,200 | 15.96 | 16.40 | 15.80 | 16.36 | 00:00:00 | 2012-10-10 | 34,400 | 16.40 | 16.40 | 15.86 | 16.02 | 00:00:00 | 2012-10-11 | 31,600 | 16.19 | 16.37 | 15.80 | 16.10 | 00:00:00 | 2012-10-12 | 11,400 | 16.10 | 16.11 | 15.85 | 16.04 | 00:00:00 | 2012-10-15 | 32,900 | 15.77 | 16.09 | 15.74 | 15.84 | 00:00:00 | 2012-10-16 | 27,900 | 15.95 | 16.17 | 15.68 | 15.82 | 00:00:00 | 2012-10-17 | 33,000 | 15.80 | 16.29 | 15.80 | 16.06 | 00:00:00 | 2012-10-18 | 29,100 | 16.19 | 16.21 | 15.92 | 16.15 | 00:00:00 | 2012-10-19 | 34,000 | 16.21 | 16.25 | 16.04 | 16.18 | 00:00:00 | 2012-10-22 | 81,500 | 16.00 | 17.05 | 16.00 | 17.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|