|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-21 | 49 | 1.64 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2005-07-22 | 111 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-07-25 | 248 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2005-07-26 | 418 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-07-27 | 93 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-07-28 | 262 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-07-29 | 167 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2005-08-01 | 235 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2005-08-02 | 897 | 1.66 | 1.66 | 1.59 | 1.63 | 00:00:00 | | 2005-08-03 | 1,043 | 1.61 | 1.68 | 1.60 | 1.68 | 00:00:00 | | 2005-08-04 | 1,762 | 1.68 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2005-08-05 | 618 | 1.59 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2005-08-08 | 151 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2005-08-09 | 116 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-08-10 | 237 | 1.60 | 1.71 | 1.60 | 1.69 | 00:00:00 | | 2005-08-11 | 140 | 1.70 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2005-08-12 | 661 | 1.66 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2005-08-15 | 283 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2005-08-16 | 265 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2005-08-17 | 770 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-08-18 | 875 | 1.60 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2005-08-19 | 143 | 1.62 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2005-08-22 | 307 | 1.58 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2005-08-23 | 231 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-08-24 | 1,478 | 1.60 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2005-08-25 | 24 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-08-26 | 222 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-08-29 | 58 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2005-08-30 | 689 | 1.60 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2005-08-31 | 171 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-09-01 | 85 | 1.61 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2005-09-02 | 328 | 1.60 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2005-09-06 | 28 | 1.60 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2005-09-07 | 550 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-09-08 | 57 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-09-09 | 290 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2005-09-12 | 285 | 1.60 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2005-09-13 | 183 | 1.58 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2005-09-14 | 1,492 | 1.46 | 1.49 | 1.37 | 1.46 | 00:00:00 | | 2005-09-15 | 706 | 1.49 | 1.55 | 1.41 | 1.42 | 00:00:00 | | 2005-09-16 | 470 | 1.45 | 1.50 | 1.37 | 1.41 | 00:00:00 | | 2005-09-19 | 1,729 | 1.45 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2005-09-20 | 359 | 1.48 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2005-09-21 | 584 | 1.49 | 1.49 | 1.42 | 1.44 | 00:00:00 | | 2005-09-22 | 585 | 1.45 | 1.47 | 1.38 | 1.41 | 00:00:00 | | 2005-09-23 | 497 | 1.37 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2005-09-26 | 387 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2005-09-27 | 395 | 1.34 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2005-09-28 | 1,222 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2005-09-29 | 466 | 1.39 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2005-09-30 | 430 | 1.40 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2005-10-03 | 140 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2005-10-04 | 354 | 1.38 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2005-10-05 | 254 | 1.34 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2005-10-06 | 529 | 1.34 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2005-10-07 | 410 | 1.27 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2005-10-10 | 231 | 1.30 | 1.42 | 1.30 | 1.42 | 00:00:00 | | 2005-10-11 | 479 | 1.36 | 1.37 | 1.32 | 1.33 | 00:00:00 | | 2005-10-12 | 668 | 1.34 | 1.34 | 1.25 | 1.28 | 00:00:00 | | 2005-10-13 | 1,607 | 1.24 | 1.28 | 1.19 | 1.28 | 00:00:00 | | 2005-10-14 | 975 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-10-17 | 179 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2005-10-18 | 827 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2005-10-19 | 1,150 | 1.15 | 1.15 | 1.04 | 1.07 | 00:00:00 | | 2005-10-20 | 758 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-10-21 | 238 | 1.08 | 1.12 | 1.06 | 1.11 | 00:00:00 | | 2005-10-24 | 292 | 1.12 | 1.20 | 1.10 | 1.17 | 00:00:00 | | 2005-10-25 | 3,315 | 1.17 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2005-10-26 | 1,430 | 1.15 | 1.21 | 1.14 | 1.17 | 00:00:00 | | 2005-10-27 | 220 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2005-10-28 | 173 | 1.16 | 1.22 | 1.11 | 1.22 | 00:00:00 | | 2005-10-31 | 1,104 | 1.17 | 1.22 | 1.13 | 1.22 | 00:00:00 | | 2005-11-01 | 104 | 1.20 | 1.21 | 1.15 | 1.19 | 00:00:00 | | 2005-11-02 | 144 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2005-11-03 | 236 | 1.19 | 1.22 | 1.11 | 1.20 | 00:00:00 | | 2005-11-04 | 257 | 1.20 | 1.28 | 1.20 | 1.21 | 00:00:00 | | 2005-11-07 | 371 | 1.18 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2005-11-08 | 239 | 1.18 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2005-11-09 | 84 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2005-11-10 | 185 | 1.15 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2005-11-11 | 179 | 1.16 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2005-11-14 | 187 | 1.14 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2005-11-15 | 327 | 1.14 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2005-11-16 | 494 | 1.13 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2005-11-17 | 529 | 1.10 | 1.18 | 1.10 | 1.16 | 00:00:00 | | 2005-11-18 | 1,149 | 1.14 | 1.14 | 1.08 | 1.09 | 00:00:00 | | 2005-11-21 | 306 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2005-11-22 | 434 | 1.08 | 1.17 | 1.08 | 1.14 | 00:00:00 | | 2005-11-23 | 1,300 | 1.16 | 1.39 | 1.15 | 1.38 | 00:00:00 | | 2005-11-25 | 365 | 1.38 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2005-11-28 | 521 | 1.40 | 1.42 | 1.26 | 1.30 | 00:00:00 | | 2005-11-29 | 232 | 1.33 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2005-11-30 | 320 | 1.30 | 1.30 | 1.23 | 1.27 | 00:00:00 | | 2005-12-01 | 120 | 1.28 | 1.39 | 1.27 | 1.27 | 00:00:00 | | 2005-12-02 | 353 | 1.28 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2005-12-05 | 329 | 1.30 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2005-12-06 | 233 | 1.30 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2005-12-07 | 912 | 1.32 | 1.40 | 1.26 | 1.29 | 00:00:00 | | 2005-12-08 | 353 | 1.27 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2005-12-09 | 614 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2005-12-12 | 731 | 1.30 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2005-12-13 | 787 | 1.28 | 1.28 | 1.15 | 1.19 | 00:00:00 | | 2005-12-14 | 329 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2005-12-15 | 121 | 1.18 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2005-12-16 | 741 | 1.24 | 1.28 | 1.22 | 1.24 | 00:00:00 | | 2005-12-19 | 345 | 1.23 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2005-12-20 | 465 | 1.24 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2005-12-21 | 1,039 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2005-12-22 | 1,111 | 1.20 | 1.29 | 1.20 | 1.28 | 00:00:00 | | 2005-12-23 | 682 | 1.25 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2005-12-27 | 770 | 1.38 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2005-12-28 | 362 | 1.34 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2005-12-29 | 361 | 1.36 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2005-12-30 | 462 | 1.35 | 1.41 | 1.34 | 1.40 | 00:00:00 | | 2006-01-03 | 1,306 | 1.43 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2006-01-04 | 244 | 1.46 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2006-01-05 | 459 | 1.43 | 1.48 | 1.37 | 1.45 | 00:00:00 | | 2006-01-06 | 790 | 1.48 | 1.54 | 1.48 | 1.52 | 00:00:00 | | 2006-01-09 | 927 | 1.57 | 1.57 | 1.47 | 1.56 | 00:00:00 | | 2006-01-10 | 854 | 1.52 | 1.54 | 1.46 | 1.51 | 00:00:00 | | 2006-01-11 | 674 | 1.53 | 1.61 | 1.48 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
