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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-11	0	2.31	2.31	2.31	2.31	00:00:00
2004-02-12	0	2.39	2.39	2.39	2.39	00:00:00
2004-02-18	0	2.49	2.49	2.49	2.49	00:00:00
2004-02-19	0	2.46	2.46	2.46	2.46	00:00:00
2004-02-20	0	2.29	2.29	2.29	2.29	00:00:00
2004-02-23	0	2.37	2.37	2.37	2.37	00:00:00
2004-02-25	1,881	2.51	2.51	2.45	2.48	00:00:00
2004-02-26	1,928	2.47	2.48	2.46	2.47	00:00:00
2004-02-27	385	2.46	2.48	2.46	2.48	00:00:00
2004-03-01	579	2.49	2.49	2.41	2.42	00:00:00
2004-03-02	390	2.41	2.41	2.33	2.33	00:00:00
2004-03-03	536	2.31	2.33	2.22	2.33	00:00:00
2004-03-04	600	2.24	2.26	2.20	2.21	00:00:00
2004-03-05	253	2.25	2.32	2.25	2.32	00:00:00
2004-03-08	106	2.33	2.34	2.31	2.32	00:00:00
2004-03-09	336	2.31	2.33	2.30	2.33	00:00:00
2004-03-10	721	2.30	2.30	2.08	2.08	00:00:00
2004-03-11	708	2.08	2.14	2.06	2.14	00:00:00
2004-03-12	1,882	2.05	2.10	2.00	2.06	00:00:00
2004-03-15	880	2.10	2.11	2.06	2.07	00:00:00
2004-03-16	167	2.10	2.10	2.00	2.04	00:00:00
2004-03-17	458	2.04	2.06	1.97	2.03	00:00:00
2004-03-18	1,019	2.08	2.16	2.03	2.11	00:00:00
2004-03-19	308	2.15	2.25	2.15	2.22	00:00:00
2004-03-22	478	2.25	2.34	2.25	2.29	00:00:00
2004-03-23	185	2.29	2.30	2.24	2.29	00:00:00
2004-03-24	1,576	2.25	2.28	2.25	2.25	00:00:00
2004-03-25	461	2.25	2.27	2.25	2.27	00:00:00
2004-03-26	266	2.29	2.30	2.28	2.30	00:00:00
2004-03-29	158	2.30	2.32	2.26	2.26	00:00:00
2004-03-30	591	2.28	2.29	2.20	2.29	00:00:00
2004-03-31	1,308	2.26	2.33	2.25	2.31	00:00:00
2004-04-01	456	2.30	2.35	2.27	2.34	00:00:00
2004-04-02	4,261	2.34	2.53	2.30	2.48	00:00:00
2004-04-05	2,487	2.54	2.56	2.45	2.48	00:00:00
2004-04-06	2,835	2.46	2.68	2.46	2.61	00:00:00
2004-04-07	680	2.60	2.60	2.53	2.53	00:00:00
2004-04-08	1,627	2.47	2.47	2.36	2.41	00:00:00
2004-04-12	1,516	2.38	2.39	2.22	2.25	00:00:00
2004-04-13	1,426	2.21	2.22	2.11	2.13	00:00:00
2004-04-14	1,984	2.09	2.14	2.01	2.05	00:00:00
2004-04-15	1,107	2.04	2.14	2.04	2.10	00:00:00
2004-04-16	883	2.10	2.19	2.07	2.14	00:00:00
2004-04-19	355	2.19	2.20	2.15	2.18	00:00:00
2004-04-20	2,448	2.10	2.14	1.87	1.95	00:00:00
2004-04-21	1,212	1.90	1.99	1.84	1.85	00:00:00
2004-04-22	593	1.85	2.09	1.85	1.99	00:00:00
2004-04-23	126	1.95	1.98	1.94	1.94	00:00:00
2004-04-26	725	1.92	1.92	1.87	1.87	00:00:00
2004-04-27	193	1.90	1.92	1.87	1.88	00:00:00
2004-04-28	1,618	1.77	1.86	1.71	1.77	00:00:00
2004-04-29	626	1.82	1.88	1.79	1.82	00:00:00
2004-04-30	323	1.80	1.82	1.78	1.80	00:00:00
2004-05-03	253	1.75	1.75	1.70	1.71	00:00:00
2004-05-04	524	1.73	1.78	1.70	1.74	00:00:00
2004-05-05	912	1.71	1.75	1.67	1.67	00:00:00
2004-05-06	744	1.57	1.70	1.57	1.64	00:00:00
2004-05-07	515	1.62	1.69	1.59	1.69	00:00:00
2004-05-10	213	1.65	1.65	1.62	1.63	00:00:00
2004-05-11	332	1.65	1.65	1.56	1.62	00:00:00
2004-05-12	399	1.65	1.69	1.59	1.62	00:00:00
2004-05-13	203	1.58	1.60	1.55	1.56	00:00:00
2004-05-14	192	1.56	1.58	1.55	1.58	00:00:00
2004-05-17	355	1.58	1.62	1.55	1.61	00:00:00
2004-05-18	132	1.61	1.61	1.55	1.58	00:00:00
2004-05-19	308	1.60	1.68	1.60	1.68	00:00:00
2004-05-20	93	1.69	1.70	1.69	1.70	00:00:00
2004-05-21	1,059	1.71	1.85	1.71	1.81	00:00:00
2004-05-24	301	1.80	1.86	1.80	1.85	00:00:00
2004-05-25	417	1.86	1.90	1.82	1.90	00:00:00
2004-05-26	317	1.95	2.00	1.81	1.81	00:00:00
2004-05-27	329	1.88	1.91	1.84	1.87	00:00:00
2004-05-28	366	1.77	1.95	1.77	1.95	00:00:00
2004-06-01	326	1.92	1.97	1.89	1.93	00:00:00
2004-06-02	60	1.93	1.93	1.90	1.90	00:00:00
2004-06-03	273	1.90	1.91	1.87	1.87	00:00:00
2004-06-04	205	1.91	1.98	1.91	1.95	00:00:00
2004-06-07	94	1.92	1.96	1.91	1.94	00:00:00
2004-06-08	337	1.94	1.94	1.92	1.92	00:00:00
2004-06-09	131	1.87	1.87	1.75	1.75	00:00:00
2004-06-10	486	1.77	1.86	1.77	1.82	00:00:00
2004-06-14	426	1.80	1.80	1.77	1.79	00:00:00
2004-06-15	801	1.77	1.77	1.72	1.77	00:00:00
2004-06-16	676	1.68	1.75	1.67	1.73	00:00:00
2004-06-17	502	1.78	1.84	1.76	1.83	00:00:00
2004-06-18	216	1.85	1.96	1.85	1.96	00:00:00
2004-06-21	446	1.95	1.95	1.91	1.94	00:00:00
2004-06-22	62	1.94	1.96	1.91	1.95	00:00:00
2004-06-23	326	1.95	2.05	1.95	2.05	00:00:00
2004-06-24	1,445	2.10	2.25	2.10	2.19	00:00:00
2004-06-25	210	2.19	2.19	2.15	2.17	00:00:00
2004-06-28	430	2.15	2.17	2.02	2.09	00:00:00
2004-06-29	355	2.06	2.08	2.04	2.06	00:00:00
2004-06-30	305	2.05	2.13	1.96	1.99	00:00:00
2004-07-01	177	2.00	2.00	1.90	1.99	00:00:00
2004-07-02	465	1.97	1.97	1.92	1.95	00:00:00
2004-07-06	406	2.04	2.06	2.00	2.05	00:00:00
2004-07-07	633	2.07	2.11	2.04	2.09	00:00:00
2004-07-08	809	2.10	2.10	2.08	2.09	00:00:00
2004-07-09	110	2.10	2.10	2.04	2.07	00:00:00
2004-07-12	70	2.08	2.08	2.07	2.07	00:00:00
2004-07-13	187	2.06	2.06	2.00	2.04	00:00:00
2004-07-14	148	2.04	2.04	2.00	2.04	00:00:00
2004-07-15	265	2.04	2.04	2.00	2.01	00:00:00
2004-07-16	311	2.01	2.03	2.00	2.03	00:00:00
2004-07-19	448	2.00	2.02	1.99	2.01	00:00:00
2004-07-20	110	1.99	2.00	1.98	2.00	00:00:00
2004-07-21	191	1.98	1.98	1.92	1.93	00:00:00
2004-07-22	301	1.91	1.91	1.83	1.84	00:00:00
2004-07-23	130	1.83	1.83	1.74	1.74	00:00:00
2004-07-26	322	1.76	1.86	1.76	1.77	00:00:00
2004-07-27	276	1.80	1.80	1.68	1.72	00:00:00
2004-07-28	113	1.71	1.74	1.70	1.74	00:00:00
2004-07-29	299	1.65	1.80	1.65	1.80	00:00:00
2004-07-30	80	1.82	1.82	1.79	1.80	00:00:00
2004-08-02	13	1.81	1.88	1.81	1.88	00:00:00
2004-08-03	499	1.80	1.84	1.78	1.83	00:00:00
2004-08-04	922	1.80	1.83	1.76	1.81	00:00:00
2004-08-05	454	1.78	1.80	1.78	1.79	00:00:00
2004-08-06	442	1.81	1.86	1.81	1.83	00:00:00
2004-08-09	35	1.80	1.80	1.77	1.77	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 > >>