|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-16 | 63,900 | 12.10 | 12.28 | 12.00 | 12.15 | 00:00:00 | | 2014-01-17 | 32,300 | 12.10 | 12.24 | 12.10 | 12.20 | 00:00:00 | | 2014-01-27 | 114,800 | 12.75 | 12.97 | 12.45 | 12.52 | 00:00:00 | | 2014-01-30 | 47,000 | 11.43 | 12.22 | 11.43 | 11.87 | 00:00:00 | | 2014-01-31 | 86,600 | 11.95 | 12.30 | 11.25 | 11.56 | 00:00:00 | | 2014-02-06 | 41,800 | 11.38 | 11.50 | 11.36 | 11.48 | 00:00:00 | | 2014-02-07 | 41,900 | 11.42 | 11.68 | 11.38 | 11.57 | 00:00:00 | | 2014-02-24 | 63,700 | 11.93 | 12.09 | 11.78 | 11.97 | 00:00:00 | | 2014-02-25 | 47,200 | 12.03 | 12.09 | 11.92 | 11.95 | 00:00:00 | | 2014-02-26 | 55,400 | 11.95 | 12.20 | 11.89 | 12.15 | 00:00:00 | | 2014-03-03 | 48,400 | 12.35 | 12.41 | 12.06 | 12.12 | 00:00:00 | | 2014-03-04 | 58,000 | 12.35 | 12.46 | 12.25 | 12.28 | 00:00:00 | | 2014-03-05 | 59,000 | 12.24 | 12.60 | 12.16 | 12.33 | 00:00:00 | | 2014-03-06 | 93,300 | 12.43 | 12.58 | 12.26 | 12.36 | 00:00:00 | | 2014-03-24 | 219,000 | 13.25 | 13.76 | 13.10 | 13.70 | 00:00:00 | | 2014-03-31 | 79,000 | 13.77 | 13.78 | 13.40 | 13.67 | 00:00:00 | | 2014-04-01 | 134,700 | 13.80 | 14.06 | 13.75 | 13.94 | 00:00:00 | | 2014-04-02 | 86,700 | 13.90 | 14.07 | 13.76 | 13.99 | 00:00:00 | | 2014-04-07 | 95,300 | 13.80 | 14.07 | 13.65 | 13.94 | 00:00:00 | | 2014-04-08 | 60,900 | 13.86 | 14.00 | 13.67 | 13.97 | 00:00:00 | | 2014-04-09 | 45,100 | 13.75 | 14.09 | 13.75 | 14.05 | 00:00:00 | | 2014-04-17 | 35,500 | 13.84 | 13.96 | 13.78 | 13.81 | 00:00:00 | | 2014-04-21 | 84,900 | 14.10 | 14.10 | 13.70 | 14.06 | 00:00:00 | | 2014-04-24 | 124,500 | 14.30 | 14.65 | 14.30 | 14.41 | 00:00:00 | | 2014-04-25 | 70,400 | 14.59 | 14.59 | 14.15 | 14.34 | 00:00:00 | | 2014-04-28 | 219,400 | 14.00 | 14.59 | 14.00 | 14.23 | 00:00:00 | | 2014-05-06 | 47,200 | 12.99 | 13.00 | 12.87 | 12.97 | 00:00:00 | | 2014-05-07 | 71,900 | 12.88 | 13.06 | 12.82 | 13.06 | 00:00:00 | | 2014-05-08 | 59,400 | 13.03 | 13.19 | 12.99 | 13.08 | 00:00:00 | | 2014-05-09 | 26,900 | 13.08 | 13.33 | 12.99 | 13.25 | 00:00:00 | | 2014-05-19 | 46,900 | 13.34 | 13.34 | 12.90 | 13.04 | 00:00:00 | | 2014-05-22 | 50,600 | 12.95 | 13.18 | 12.85 | 12.93 | 00:00:00 | | 2014-05-23 | 29,100 | 13.02 | 13.19 | 12.85 | 13.09 | 00:00:00 | | 2014-05-27 | 34,500 | 13.06 | 13.30 | 13.06 | 13.22 | 00:00:00 | | 2014-05-28 | 26,900 | 13.27 | 13.27 | 12.91 | 13.06 | 00:00:00 | | 2014-05-29 | 25,600 | 12.99 | 13.30 | 12.99 | 13.19 | 00:00:00 | | 2014-06-02 | 31,000 | 13.30 | 13.48 | 13.21 | 13.42 | 00:00:00 | | 2014-06-03 | 30,100 | 13.40 | 13.50 | 13.25 | 13.25 | 00:00:00 | | 2014-06-04 | 32,100 | 13.15 | 13.29 | 13.15 | 13.22 | 00:00:00 | | 2014-06-05 | 34,700 | 13.25 | 13.50 | 13.20 | 13.44 | 00:00:00 | | 2014-06-06 | 32,000 | 13.53 | 13.57 | 13.21 | 13.39 | 00:00:00 | | 2014-06-12 | 23,800 | 13.57 | 13.72 | 13.35 | 13.39 | 00:00:00 | | 2014-06-13 | 27,700 | 13.47 | 13.47 | 13.20 | 13.32 | 00:00:00 | | 2014-06-16 | 25,100 | 13.31 | 13.55 | 13.31 | 13.39 | 00:00:00 | | 2014-06-27 | 65,500 | 13.71 | 14.09 | 13.71 | 14.04 | 00:00:00 | | 2014-06-30 | 36,300 | 13.84 | 14.09 | 13.82 | 14.07 | 00:00:00 | | 2014-07-01 | 86,400 | 14.10 | 14.36 | 13.92 | 13.98 | 00:00:00 | | 2014-07-02 | 44,400 | 13.90 | 14.29 | 13.89 | 14.11 | 00:00:00 | | 2014-07-14 | 31,900 | 14.06 | 14.27 | 14.06 | 14.27 | 00:00:00 | | 2014-07-17 | 15,900 | 14.22 | 14.24 | 14.05 | 14.05 | 00:00:00 | | 2014-07-18 | 42,300 | 14.17 | 14.32 | 14.10 | 14.22 | 00:00:00 | | 2014-07-28 | 155,000 | 14.59 | 14.65 | 14.34 | 14.44 | 00:00:00 | | 2014-08-05 | 37,700 | 13.36 | 13.40 | 13.06 | 13.21 | 00:00:00 | | 2014-08-06 | 26,700 | 13.10 | 13.53 | 13.10 | 13.25 | 00:00:00 | | 2014-08-14 | 43,100 | 13.90 | 13.94 | 13.68 | 13.87 | 00:00:00 | | 2014-08-15 | 30,900 | 13.92 | 13.92 | 13.44 | 13.59 | 00:00:00 | | 2014-08-18 | 23,600 | 13.56 | 13.74 | 13.51 | 13.54 | 00:00:00 | | 2014-08-26 | 15,700 | 13.66 | 13.68 | 13.38 | 13.42 | 00:00:00 | | 2014-08-27 | 28,900 | 13.37 | 13.73 | 13.30 | 13.45 | 00:00:00 | | 2014-08-28 | 12,300 | 13.51 | 13.51 | 13.44 | 13.45 | 00:00:00 | | 2014-08-29 | 24,500 | 13.45 | 13.45 | 13.35 | 13.40 | 00:00:00 | | 2014-09-08 | 48,600 | 13.00 | 13.14 | 12.82 | 12.96 | 00:00:00 | | 2014-10-07 | 49,300 | 11.91 | 11.93 | 11.67 | 11.70 | 00:00:00 | | 2014-10-08 | 54,700 | 11.72 | 11.77 | 11.35 | 11.54 | 00:00:00 | | 2014-10-24 | 564,900 | 3.75 | 4.09 | 3.71 | 4.07 | 00:00:00 | | 2014-11-07 | 218,900 | 3.09 | 3.55 | 3.09 | 3.31 | 00:00:00 | | 2014-11-17 | 205,700 | 2.90 | 2.95 | 2.75 | 2.92 | 00:00:00 | | 2014-11-24 | 113,700 | 2.87 | 2.90 | 2.68 | 2.75 | 00:00:00 | | 2014-11-28 | 61,000 | 2.74 | 2.77 | 2.62 | 2.66 | 00:00:00 | | 2014-12-05 | 105,100 | 2.30 | 2.44 | 2.25 | 2.39 | 00:00:00 | | 2014-12-15 | 177,400 | 2.32 | 2.35 | 2.11 | 2.16 | 00:00:00 | | 2014-12-26 | 85,200 | 2.24 | 2.24 | 2.09 | 2.10 | 00:00:00 | | 2015-01-02 | 85,700 | 2.19 | 2.37 | 2.18 | 2.33 | 00:00:00 | | 2015-01-08 | 76,000 | 2.01 | 2.10 | 2.01 | 2.09 | 00:00:00 | | 2015-01-09 | 37,100 | 2.10 | 2.20 | 2.05 | 2.20 | 00:00:00 | | 2015-01-13 | 90,000 | 2.22 | 2.22 | 2.09 | 2.12 | 00:00:00 | | 2015-01-14 | 72,300 | 2.12 | 2.14 | 2.01 | 2.04 | 00:00:00 | | 2015-01-15 | 124,600 | 2.05 | 2.06 | 1.87 | 1.88 | 00:00:00 | | 2015-01-16 | 56,200 | 1.91 | 1.94 | 1.84 | 1.90 | 00:00:00 | | 2015-01-20 | 81,000 | 1.86 | 1.95 | 1.77 | 1.87 | 00:00:00 | | 2015-01-21 | 358,800 | 1.91 | 2.45 | 1.91 | 2.29 | 00:00:00 | | 2015-02-03 | 54,300 | 2.33 | 2.45 | 2.32 | 2.42 | 00:00:00 | | 2015-02-04 | 30,500 | 2.44 | 2.44 | 2.36 | 2.40 | 00:00:00 | | 2015-02-05 | 32,800 | 2.35 | 2.47 | 2.35 | 2.44 | 00:00:00 | | 2015-02-06 | 76,600 | 2.40 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2015-02-10 | 113,000 | 2.65 | 2.73 | 2.58 | 2.66 | 00:00:00 | | 2015-02-11 | 27,600 | 2.60 | 2.72 | 2.51 | 2.66 | 00:00:00 | | 2015-02-12 | 33,600 | 2.72 | 2.72 | 2.58 | 2.66 | 00:00:00 | | 2015-02-13 | 35,600 | 2.71 | 2.74 | 2.64 | 2.73 | 00:00:00 | | 2015-02-23 | 29,900 | 2.75 | 2.81 | 2.71 | 2.81 | 00:00:00 | | 2015-03-03 | 12,900 | 2.80 | 2.86 | 2.80 | 2.86 | 00:00:00 | | 2015-03-04 | 62,500 | 2.87 | 2.87 | 2.69 | 2.75 | 00:00:00 | | 2015-03-12 | 9,000 | 2.21 | 2.26 | 2.21 | 2.22 | 00:00:00 | | 2015-03-13 | 25,300 | 2.20 | 2.36 | 2.20 | 2.27 | 00:00:00 | | 2015-03-18 | 44,400 | 2.27 | 2.34 | 2.21 | 2.23 | 00:00:00 | | 2015-03-19 | 36,900 | 2.30 | 2.38 | 2.30 | 2.36 | 00:00:00 | | 2015-03-24 | 36,800 | 2.34 | 2.40 | 2.33 | 2.39 | 00:00:00 | | 2015-03-25 | 38,100 | 2.41 | 2.41 | 2.32 | 2.35 | 00:00:00 | | 2015-03-30 | 19,800 | 2.31 | 2.44 | 2.31 | 2.44 | 00:00:00 | | 2015-04-02 | 34,000 | 2.36 | 2.38 | 2.35 | 2.36 | 00:00:00 | | 2015-04-06 | 16,500 | 2.37 | 2.40 | 2.34 | 2.35 | 00:00:00 | | 2015-04-10 | 21,000 | 2.36 | 2.43 | 2.34 | 2.34 | 00:00:00 | | 2015-04-13 | 18,600 | 2.41 | 2.43 | 2.34 | 2.35 | 00:00:00 | | 2015-04-28 | 25,200 | 2.05 | 2.07 | 1.98 | 2.02 | 00:00:00 | | 2015-04-29 | 62,300 | 2.02 | 2.07 | 1.96 | 2.03 | 00:00:00 | | 2015-04-30 | 70,900 | 2.10 | 2.12 | 1.88 | 2.09 | 00:00:00 | | 2015-05-01 | 41,500 | 2.12 | 2.18 | 1.87 | 2.11 | 00:00:00 | | 2015-05-04 | 36,900 | 2.04 | 2.12 | 1.98 | 2.08 | 00:00:00 | | 2015-05-26 | 31,900 | 1.94 | 1.94 | 1.87 | 1.92 | 00:00:00 | | 2015-06-08 | 47,900 | 1.40 | 1.51 | 1.39 | 1.46 | 00:00:00 | | 2015-06-18 | 13,000 | 1.34 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2015-06-19 | 44,300 | 1.35 | 1.35 | 1.24 | 1.32 | 00:00:00 | | 2015-06-25 | 19,200 | 1.36 | 1.36 | 1.24 | 1.28 | 00:00:00 | | 2015-06-26 | 20,100 | 1.30 | 1.35 | 1.27 | 1.28 | 00:00:00 | | 2015-07-13 | 44,900 | 1.29 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2015-07-28 | 171,800 | 0.65 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2015-07-29 | 177,700 | 0.69 | 0.89 | 0.67 | 0.84 | 00:00:00 | | 2015-08-10 | 80,000 | 1.10 | 1.33 | 1.07 | 1.19 | 00:00:00 | | 2015-08-11 | 29,600 | 1.19 | 1.30 | 1.08 | 1.26 | 00:00:00 | | 2015-09-03 | 36,300 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2015-09-04 | 47,200 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
