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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-01-28	305	1.78	1.79	1.75	1.77	00:00:00
2005-01-31	728	1.75	1.78	1.73	1.76	00:00:00
2005-02-01	305	1.79	1.79	1.73	1.75	00:00:00
2005-02-02	156	1.75	1.81	1.75	1.80	00:00:00
2005-02-03	208	1.78	1.78	1.74	1.75	00:00:00
2005-02-04	209	1.77	1.78	1.70	1.74	00:00:00
2005-02-07	260	1.70	1.70	1.65	1.68	00:00:00
2005-02-08	380	1.67	1.72	1.65	1.72	00:00:00
2005-02-09	217	1.70	1.72	1.69	1.69	00:00:00
2005-02-10	136	1.69	1.81	1.69	1.80	00:00:00
2005-02-11	282	1.81	1.84	1.77	1.79	00:00:00
2005-02-14	319	1.81	1.88	1.80	1.88	00:00:00
2005-02-15	310	1.85	1.94	1.85	1.94	00:00:00
2005-02-16	97	1.90	1.90	1.87	1.90	00:00:00
2005-02-17	186	1.89	1.96	1.89	1.96	00:00:00
2005-02-18	190	1.95	1.96	1.91	1.91	00:00:00
2005-02-22	435	1.95	2.07	1.95	2.05	00:00:00
2005-02-23	158	2.05	2.05	1.97	2.03	00:00:00
2005-02-24	82	2.01	2.01	1.98	2.00	00:00:00
2005-02-25	161	1.97	2.04	1.97	1.99	00:00:00
2005-02-28	758	2.02	2.04	1.97	1.97	00:00:00
2005-03-01	774	1.97	1.98	1.93	1.93	00:00:00
2005-03-02	202	1.93	2.00	1.93	2.00	00:00:00
2005-03-03	660	2.00	2.06	2.00	2.05	00:00:00
2005-03-04	445	2.09	2.10	2.05	2.06	00:00:00
2005-03-07	716	2.07	2.07	2.02	2.02	00:00:00
2005-03-08	310	2.05	2.10	2.04	2.09	00:00:00
2005-03-09	2,731	2.11	2.14	2.07	2.07	00:00:00
2005-03-10	533	2.09	2.09	2.02	2.04	00:00:00
2005-03-11	813	2.04	2.07	2.00	2.07	00:00:00
2005-03-14	471	2.16	2.16	1.96	2.03	00:00:00
2005-03-15	265	1.99	2.02	1.96	1.96	00:00:00
2005-03-16	428	1.96	1.97	1.95	1.95	00:00:00
2005-03-17	633	1.94	1.94	1.86	1.86	00:00:00
2005-03-18	172	1.87	1.90	1.87	1.90	00:00:00
2005-03-21	220	1.84	1.87	1.83	1.83	00:00:00
2005-03-22	168	1.84	1.89	1.84	1.87	00:00:00
2005-03-23	525	1.82	1.83	1.75	1.82	00:00:00
2005-03-24	370	1.85	1.87	1.78	1.81	00:00:00
2005-03-28	212	1.81	1.81	1.77	1.77	00:00:00
2005-03-29	664	1.78	1.78	1.72	1.77	00:00:00
2005-03-30	656	1.72	1.72	1.60	1.67	00:00:00
2005-03-31	919	1.65	1.72	1.62	1.70	00:00:00
2005-04-01	1,131	1.73	1.73	1.64	1.67	00:00:00
2005-04-04	433	1.64	1.64	1.59	1.59	00:00:00
2005-04-05	802	1.56	1.56	1.42	1.54	00:00:00
2005-04-06	231	1.54	1.60	1.53	1.54	00:00:00
2005-04-07	186	1.55	1.56	1.53	1.53	00:00:00
2005-04-08	16	1.55	1.55	1.53	1.53	00:00:00
2005-04-11	391	1.53	1.53	1.43	1.44	00:00:00
2005-04-12	512	1.43	1.49	1.43	1.48	00:00:00
2005-04-13	466	1.50	1.50	1.31	1.39	00:00:00
2005-04-14	483	1.35	1.48	1.23	1.38	00:00:00
2005-04-15	343	1.41	1.41	1.38	1.40	00:00:00
2005-04-18	264	1.37	1.41	1.35	1.40	00:00:00
2005-04-19	1,458	1.40	1.41	1.36	1.38	00:00:00
2005-04-20	213	1.41	1.50	1.39	1.42	00:00:00
2005-04-21	389	1.45	1.53	1.43	1.50	00:00:00
2005-04-22	14	1.53	1.53	1.53	1.53	00:00:00
2005-04-25	222	1.52	1.52	1.43	1.47	00:00:00
2005-04-26	120	1.47	1.48	1.46	1.47	00:00:00
2005-04-27	134	1.43	1.43	1.37	1.37	00:00:00
2005-04-28	823	1.32	1.33	1.25	1.27	00:00:00
2005-04-29	462	1.29	1.38	1.27	1.34	00:00:00
2005-05-02	437	1.35	1.35	1.27	1.31	00:00:00
2005-05-03	654	1.26	1.28	1.19	1.26	00:00:00
2005-05-04	696	1.26	1.36	1.26	1.33	00:00:00
2005-05-05	620	1.37	1.41	1.29	1.37	00:00:00
2005-05-06	127	1.37	1.48	1.37	1.45	00:00:00
2005-05-09	490	1.42	1.56	1.42	1.56	00:00:00
2005-05-10	339	1.54	1.55	1.48	1.53	00:00:00
2005-05-11	609	1.48	1.59	1.46	1.59	00:00:00
2005-05-12	383	1.57	1.57	1.48	1.50	00:00:00
2005-05-13	3,529	1.45	1.45	1.25	1.33	00:00:00
2005-05-16	290	1.31	1.35	1.23	1.24	00:00:00
2005-05-17	119	1.25	1.27	1.21	1.21	00:00:00
2005-05-18	846	1.23	1.26	1.13	1.17	00:00:00
2005-05-19	243	1.18	1.25	1.17	1.19	00:00:00
2005-05-20	342	1.20	1.30	1.17	1.27	00:00:00
2005-05-23	258	1.23	1.35	1.20	1.35	00:00:00
2005-05-24	457	1.30	1.30	1.22	1.26	00:00:00
2005-05-25	69	1.27	1.31	1.24	1.31	00:00:00
2005-05-26	306	1.32	1.32	1.21	1.24	00:00:00
2005-05-27	65	1.27	1.32	1.27	1.32	00:00:00
2005-05-31	99	1.31	1.31	1.25	1.30	00:00:00
2005-06-01	245	1.29	1.39	1.29	1.33	00:00:00
2005-06-02	328	1.37	1.41	1.32	1.32	00:00:00
2005-06-03	89	1.33	1.36	1.33	1.35	00:00:00
2005-06-06	116	1.37	1.38	1.33	1.33	00:00:00
2005-06-07	15	1.33	1.33	1.32	1.33	00:00:00
2005-06-08	92	1.33	1.35	1.31	1.31	00:00:00
2005-06-09	200	1.32	1.32	1.25	1.31	00:00:00
2005-06-10	254	1.31	1.38	1.31	1.38	00:00:00
2005-06-13	328	1.38	1.46	1.37	1.46	00:00:00
2005-06-14	334	1.48	1.49	1.46	1.46	00:00:00
2005-06-15	349	1.50	1.56	1.49	1.53	00:00:00
2005-06-16	342	1.58	1.63	1.57	1.58	00:00:00
2005-06-17	348	1.60	1.60	1.45	1.53	00:00:00
2005-06-20	109	1.54	1.57	1.52	1.54	00:00:00
2005-06-21	39	1.52	1.58	1.52	1.55	00:00:00
2005-06-22	107	1.58	1.58	1.50	1.50	00:00:00
2005-06-23	79	1.57	1.57	1.49	1.51	00:00:00
2005-06-24	78	1.53	1.54	1.50	1.50	00:00:00
2005-06-27	284	1.53	1.57	1.53	1.56	00:00:00
2005-06-28	438	1.49	1.52	1.49	1.50	00:00:00
2005-06-29	421	1.49	1.62	1.49	1.56	00:00:00
2005-06-30	755	1.60	1.61	1.60	1.60	00:00:00
2005-07-01	1,691	1.60	1.80	1.60	1.76	00:00:00
2005-07-05	170	1.70	1.70	1.62	1.63	00:00:00
2005-07-06	37	1.63	1.66	1.63	1.64	00:00:00
2005-07-07	269	1.65	1.65	1.61	1.64	00:00:00
2005-07-08	68	1.66	1.69	1.65	1.66	00:00:00
2005-07-11	90	1.65	1.65	1.64	1.64	00:00:00
2005-07-12	204	1.68	1.70	1.65	1.70	00:00:00
2005-07-13	132	1.70	1.70	1.65	1.66	00:00:00
2005-07-14	244	1.68	1.69	1.65	1.65	00:00:00
2005-07-15	488	1.66	1.67	1.60	1.66	00:00:00
2005-07-18	245	1.65	1.68	1.61	1.64	00:00:00
2005-07-19	187	1.64	1.66	1.60	1.62	00:00:00
2005-07-20	227	1.62	1.63	1.62	1.63	00:00:00
2005-07-21	49	1.64	1.69	1.64	1.67	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 > >>