|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 35 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-08-10 | 10 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-08-11 | 581 | 1.68 | 1.69 | 1.61 | 1.63 | 00:00:00 | 2004-08-12 | 82 | 1.63 | 1.63 | 1.61 | 1.62 | 00:00:00 | 2004-08-13 | 784 | 1.68 | 1.68 | 1.57 | 1.64 | 00:00:00 | 2004-08-16 | 454 | 1.66 | 1.76 | 1.64 | 1.75 | 00:00:00 | 2004-08-17 | 258 | 1.76 | 1.86 | 1.76 | 1.84 | 00:00:00 | 2004-08-18 | 191 | 1.85 | 1.85 | 1.82 | 1.84 | 00:00:00 | 2004-08-19 | 923 | 1.88 | 2.09 | 1.88 | 2.09 | 00:00:00 | 2004-08-20 | 1,383 | 2.07 | 2.28 | 2.07 | 2.11 | 00:00:00 | 2004-08-23 | 368 | 2.09 | 2.13 | 2.02 | 2.05 | 00:00:00 | 2004-08-24 | 530 | 2.01 | 2.01 | 1.92 | 1.94 | 00:00:00 | 2004-08-25 | 214 | 1.95 | 2.04 | 1.95 | 2.01 | 00:00:00 | 2004-08-26 | 1,228 | 2.04 | 2.12 | 2.04 | 2.09 | 00:00:00 | 2004-08-27 | 304 | 2.09 | 2.09 | 2.01 | 2.05 | 00:00:00 | 2004-08-30 | 75 | 2.07 | 2.10 | 2.01 | 2.03 | 00:00:00 | 2004-08-31 | 119 | 2.05 | 2.05 | 2.01 | 2.04 | 00:00:00 | 2004-09-01 | 102 | 2.02 | 2.08 | 2.02 | 2.04 | 00:00:00 | 2004-09-02 | 143 | 2.03 | 2.03 | 1.99 | 2.01 | 00:00:00 | 2004-09-03 | 286 | 1.97 | 1.97 | 1.88 | 1.89 | 00:00:00 | 2004-09-07 | 387 | 1.90 | 2.00 | 1.90 | 1.98 | 00:00:00 | 2004-09-08 | 92 | 1.96 | 1.98 | 1.93 | 1.98 | 00:00:00 | 2004-09-09 | 167 | 1.94 | 1.97 | 1.93 | 1.97 | 00:00:00 | 2004-09-10 | 173 | 2.05 | 2.05 | 1.95 | 1.95 | 00:00:00 | 2004-09-13 | 29 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | 2004-09-14 | 403 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2004-09-15 | 350 | 1.99 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2004-09-16 | 157 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | 2004-09-17 | 512 | 2.00 | 2.11 | 2.00 | 2.10 | 00:00:00 | 2004-09-20 | 323 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | 2004-09-21 | 350 | 2.10 | 2.14 | 2.09 | 2.14 | 00:00:00 | 2004-09-22 | 999 | 2.17 | 2.30 | 2.17 | 2.30 | 00:00:00 | 2004-09-23 | 258 | 2.33 | 2.38 | 2.31 | 2.31 | 00:00:00 | 2004-09-24 | 652 | 2.34 | 2.40 | 2.34 | 2.38 | 00:00:00 | 2004-09-27 | 448 | 2.38 | 2.50 | 2.38 | 2.45 | 00:00:00 | 2004-09-28 | 584 | 2.50 | 2.54 | 2.48 | 2.51 | 00:00:00 | 2004-09-29 | 263 | 2.53 | 2.54 | 2.40 | 2.42 | 00:00:00 | 2004-09-30 | 388 | 2.44 | 2.50 | 2.44 | 2.47 | 00:00:00 | 2004-10-01 | 259 | 2.42 | 2.50 | 2.37 | 2.50 | 00:00:00 | 2004-10-04 | 136 | 2.40 | 2.40 | 2.31 | 2.39 | 00:00:00 | 2004-10-05 | 354 | 2.35 | 2.45 | 2.35 | 2.44 | 00:00:00 | 2004-10-06 | 3,142 | 2.25 | 2.29 | 2.17 | 2.18 | 00:00:00 | 2004-10-07 | 2,977 | 2.19 | 2.28 | 2.19 | 2.24 | 00:00:00 | 2004-10-08 | 1,597 | 2.26 | 2.35 | 2.26 | 2.31 | 00:00:00 | 2004-10-11 | 142 | 2.33 | 2.33 | 2.22 | 2.26 | 00:00:00 | 2004-10-12 | 256 | 2.26 | 2.29 | 2.21 | 2.29 | 00:00:00 | 2004-10-13 | 1,602 | 2.20 | 2.22 | 2.12 | 2.20 | 00:00:00 | 2004-10-14 | 1,408 | 2.22 | 2.24 | 2.16 | 2.20 | 00:00:00 | 2004-10-15 | 443 | 2.21 | 2.25 | 2.14 | 2.24 | 00:00:00 | 2004-10-18 | 380 | 2.20 | 2.24 | 2.20 | 2.22 | 00:00:00 | 2004-10-19 | 138 | 2.22 | 2.24 | 2.21 | 2.22 | 00:00:00 | 2004-10-20 | 394 | 2.25 | 2.30 | 2.25 | 2.27 | 00:00:00 | 2004-10-21 | 419 | 2.29 | 2.29 | 2.18 | 2.22 | 00:00:00 | 2004-10-22 | 300 | 2.18 | 2.18 | 2.14 | 2.18 | 00:00:00 | 2004-10-25 | 605 | 2.28 | 2.29 | 2.22 | 2.25 | 00:00:00 | 2004-10-26 | 301 | 2.27 | 2.28 | 2.24 | 2.27 | 00:00:00 | 2004-10-27 | 407 | 2.31 | 2.31 | 2.15 | 2.22 | 00:00:00 | 2004-10-28 | 365 | 2.20 | 2.21 | 2.12 | 2.14 | 00:00:00 | 2004-10-29 | 180 | 2.17 | 2.26 | 2.16 | 2.26 | 00:00:00 | 2004-11-01 | 196 | 2.25 | 2.25 | 2.19 | 2.23 | 00:00:00 | 2004-11-02 | 1,278 | 2.18 | 2.18 | 2.02 | 2.15 | 00:00:00 | 2004-11-03 | 315 | 2.18 | 2.21 | 2.11 | 2.17 | 00:00:00 | 2004-11-04 | 843 | 2.17 | 2.26 | 2.17 | 2.22 | 00:00:00 | 2004-11-05 | 313 | 2.14 | 2.29 | 2.14 | 2.29 | 00:00:00 | 2004-11-08 | 353 | 2.28 | 2.33 | 2.24 | 2.29 | 00:00:00 | 2004-11-09 | 2,369 | 2.30 | 2.44 | 2.16 | 2.16 | 00:00:00 | 2004-11-10 | 856 | 2.08 | 2.11 | 2.06 | 2.10 | 00:00:00 | 2004-11-11 | 129 | 2.09 | 2.14 | 2.09 | 2.14 | 00:00:00 | 2004-11-12 | 353 | 2.14 | 2.24 | 2.10 | 2.24 | 00:00:00 | 2004-11-15 | 152 | 2.25 | 2.25 | 2.14 | 2.18 | 00:00:00 | 2004-11-16 | 538 | 2.18 | 2.26 | 2.17 | 2.23 | 00:00:00 | 2004-11-17 | 826 | 2.32 | 2.32 | 2.26 | 2.29 | 00:00:00 | 2004-11-18 | 669 | 2.26 | 2.26 | 2.18 | 2.19 | 00:00:00 | 2004-11-19 | 812 | 2.20 | 2.32 | 2.20 | 2.26 | 00:00:00 | 2004-11-22 | 337 | 2.27 | 2.29 | 2.23 | 2.29 | 00:00:00 | 2004-11-23 | 767 | 2.23 | 2.23 | 2.10 | 2.16 | 00:00:00 | 2004-11-24 | 921 | 2.13 | 2.15 | 2.07 | 2.10 | 00:00:00 | 2004-11-26 | 570 | 2.13 | 2.27 | 2.13 | 2.27 | 00:00:00 | 2004-11-29 | 915 | 2.31 | 2.33 | 2.25 | 2.29 | 00:00:00 | 2004-11-30 | 1,248 | 2.25 | 2.25 | 2.14 | 2.21 | 00:00:00 | 2004-12-01 | 518 | 2.19 | 2.32 | 2.19 | 2.32 | 00:00:00 | 2004-12-02 | 735 | 2.30 | 2.30 | 2.05 | 2.08 | 00:00:00 | 2004-12-03 | 1,211 | 2.08 | 2.11 | 1.98 | 2.06 | 00:00:00 | 2004-12-06 | 335 | 2.06 | 2.06 | 1.99 | 1.99 | 00:00:00 | 2004-12-07 | 334 | 2.00 | 2.00 | 1.92 | 1.93 | 00:00:00 | 2004-12-08 | 711 | 1.90 | 1.90 | 1.65 | 1.89 | 00:00:00 | 2004-12-09 | 202 | 1.87 | 1.94 | 1.87 | 1.94 | 00:00:00 | 2004-12-10 | 294 | 1.89 | 2.01 | 1.89 | 2.01 | 00:00:00 | 2004-12-13 | 215 | 1.98 | 2.00 | 1.93 | 2.00 | 00:00:00 | 2004-12-14 | 170 | 2.00 | 2.02 | 1.92 | 1.92 | 00:00:00 | 2004-12-15 | 365 | 1.95 | 1.99 | 1.95 | 1.97 | 00:00:00 | 2004-12-16 | 358 | 1.98 | 1.99 | 1.93 | 1.99 | 00:00:00 | 2004-12-17 | 618 | 2.02 | 2.20 | 2.02 | 2.15 | 00:00:00 | 2004-12-20 | 244 | 2.12 | 2.20 | 2.12 | 2.16 | 00:00:00 | 2004-12-21 | 132 | 2.23 | 2.23 | 2.12 | 2.19 | 00:00:00 | 2004-12-22 | 105 | 2.14 | 2.20 | 2.14 | 2.14 | 00:00:00 | 2004-12-23 | 86 | 2.17 | 2.20 | 2.14 | 2.19 | 00:00:00 | 2004-12-27 | 100 | 2.19 | 2.25 | 2.19 | 2.25 | 00:00:00 | 2004-12-28 | 21 | 2.25 | 2.25 | 2.23 | 2.23 | 00:00:00 | 2004-12-29 | 98 | 2.20 | 2.21 | 2.13 | 2.18 | 00:00:00 | 2004-12-30 | 273 | 2.18 | 2.30 | 2.18 | 2.28 | 00:00:00 | 2004-12-31 | 73 | 2.18 | 2.28 | 2.18 | 2.27 | 00:00:00 | 2005-01-03 | 18 | 2.20 | 2.21 | 2.11 | 2.11 | 00:00:00 | 2005-01-04 | 49 | 2.20 | 2.22 | 2.10 | 2.12 | 00:00:00 | 2005-01-05 | 199 | 2.03 | 2.03 | 1.95 | 1.95 | 00:00:00 | 2005-01-06 | 502 | 1.92 | 1.92 | 1.87 | 1.91 | 00:00:00 | 2005-01-07 | 446 | 1.94 | 2.02 | 1.83 | 1.88 | 00:00:00 | 2005-01-10 | 123 | 1.95 | 1.95 | 1.88 | 1.93 | 00:00:00 | 2005-01-11 | 112 | 1.96 | 1.98 | 1.91 | 1.98 | 00:00:00 | 2005-01-12 | 430 | 2.02 | 2.04 | 1.98 | 1.99 | 00:00:00 | 2005-01-13 | 133 | 1.98 | 2.03 | 1.95 | 2.03 | 00:00:00 | 2005-01-14 | 132 | 2.00 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2005-01-18 | 54 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | 2005-01-19 | 118 | 2.00 | 2.00 | 1.95 | 1.97 | 00:00:00 | 2005-01-20 | 30 | 1.93 | 1.96 | 1.93 | 1.94 | 00:00:00 | 2005-01-21 | 187 | 1.95 | 2.08 | 1.95 | 2.06 | 00:00:00 | 2005-01-24 | 390 | 2.02 | 2.02 | 1.89 | 1.91 | 00:00:00 | 2005-01-25 | 1,331 | 1.80 | 1.80 | 1.73 | 1.77 | 00:00:00 | 2005-01-26 | 608 | 1.76 | 1.79 | 1.74 | 1.76 | 00:00:00 | 2005-01-27 | 800 | 1.73 | 1.78 | 1.66 | 1.78 | 00:00:00 | 2005-01-28 | 305 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|