|
 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 | | 2006-07-05 | 706 | 2.06 | 2.06 | 1.93 | 1.93 | 00:00:00 | | 2006-07-06 | 824 | 1.93 | 1.99 | 1.90 | 1.94 | 00:00:00 | | 2006-07-07 | 312 | 1.92 | 1.96 | 1.88 | 1.94 | 00:00:00 | | 2006-07-10 | 287 | 1.90 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2006-07-11 | 1,046 | 1.85 | 1.94 | 1.84 | 1.94 | 00:00:00 | | 2006-07-12 | 1,032 | 1.91 | 2.04 | 1.91 | 2.04 | 00:00:00 | | 2006-07-13 | 927 | 2.03 | 2.08 | 2.00 | 2.03 | 00:00:00 | | 2006-07-14 | 749 | 2.05 | 2.06 | 1.94 | 2.04 | 00:00:00 | | 2006-07-17 | 639 | 2.05 | 2.05 | 1.98 | 2.00 | 00:00:00 | | 2006-07-18 | 797 | 1.98 | 2.01 | 1.87 | 1.96 | 00:00:00 | | 2006-07-19 | 315 | 1.95 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2006-07-20 | 204 | 1.99 | 1.99 | 1.85 | 1.92 | 00:00:00 | | 2006-07-21 | 283 | 1.91 | 1.95 | 1.85 | 1.87 | 00:00:00 | | 2006-07-24 | 790 | 1.85 | 1.91 | 1.81 | 1.90 | 00:00:00 | | 2006-07-25 | 269 | 1.88 | 1.94 | 1.88 | 1.91 | 00:00:00 | | 2006-07-26 | 725 | 1.90 | 1.98 | 1.88 | 1.91 | 00:00:00 | | 2006-07-27 | 347 | 1.93 | 1.93 | 1.87 | 1.89 | 00:00:00 | | 2006-07-28 | 141 | 1.87 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2006-07-31 | 297 | 1.91 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2006-08-01 | 270 | 1.87 | 1.91 | 1.84 | 1.91 | 00:00:00 | | 2006-08-02 | 1,818 | 1.92 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2006-08-03 | 652 | 1.91 | 1.92 | 1.85 | 1.88 | 00:00:00 | | 2006-08-04 | 443 | 1.91 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2006-08-07 | 206 | 1.88 | 1.97 | 1.88 | 1.95 | 00:00:00 | | 2006-08-08 | 220 | 1.91 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2006-08-09 | 876 | 1.93 | 1.93 | 1.85 | 1.92 | 00:00:00 | | 2006-08-10 | 713 | 1.86 | 1.93 | 1.84 | 1.92 | 00:00:00 | | 2006-08-11 | 956 | 1.88 | 1.98 | 1.88 | 1.95 | 00:00:00 | | 2006-08-14 | 533 | 1.95 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2006-08-15 | 1,373 | 1.92 | 2.11 | 1.92 | 2.10 | 00:00:00 | | 2006-08-16 | 2,767 | 2.19 | 2.34 | 2.15 | 2.20 | 00:00:00 | | 2006-08-17 | 1,940 | 2.28 | 2.28 | 2.07 | 2.09 | 00:00:00 | | 2006-08-18 | 1,437 | 2.10 | 2.22 | 2.08 | 2.21 | 00:00:00 | | 2006-08-21 | 7,298 | 2.29 | 2.44 | 2.22 | 2.35 | 00:00:00 | | 2006-08-22 | 11,582 | 2.36 | 2.36 | 2.25 | 2.32 | 00:00:00 | | 2006-08-23 | 13,256 | 2.34 | 2.49 | 2.33 | 2.41 | 00:00:00 | | 2006-08-24 | 9,259 | 2.46 | 2.55 | 2.41 | 2.52 | 00:00:00 | | 2006-08-25 | 3,213 | 2.54 | 2.58 | 2.50 | 2.52 | 00:00:00 | | 2006-08-28 | 4,182 | 2.50 | 2.53 | 2.41 | 2.52 | 00:00:00 | | 2006-08-29 | 3,178 | 2.53 | 2.53 | 2.43 | 2.46 | 00:00:00 | | 2006-08-30 | 2,743 | 2.50 | 2.54 | 2.47 | 2.51 | 00:00:00 | | 2006-08-31 | 2,411 | 2.53 | 2.53 | 2.47 | 2.48 | 00:00:00 | | 2006-09-01 | 2,023 | 2.49 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2006-09-05 | 3,085 | 2.50 | 2.55 | 2.46 | 2.46 | 00:00:00 | | 2006-09-06 | 4,782 | 2.45 | 2.49 | 2.39 | 2.42 | 00:00:00 | | 2006-09-07 | 2,373 | 2.39 | 2.42 | 2.30 | 2.36 | 00:00:00 | | 2006-09-08 | 3,635 | 2.34 | 2.34 | 2.24 | 2.25 | 00:00:00 | | 2006-09-11 | 5,803 | 2.21 | 2.22 | 2.08 | 2.09 | 00:00:00 | | 2006-09-12 | 4,069 | 2.09 | 2.21 | 2.08 | 2.16 | 00:00:00 | | 2006-09-13 | 2,039 | 2.15 | 2.20 | 2.13 | 2.17 | 00:00:00 | | 2006-09-14 | 2,340 | 2.22 | 2.24 | 2.12 | 2.13 | 00:00:00 | | 2006-09-15 | 2,666 | 2.17 | 2.18 | 2.08 | 2.08 | 00:00:00 | | 2006-09-18 | 1,167 | 2.10 | 2.16 | 2.08 | 2.15 | 00:00:00 | | 2006-09-19 | 3,078 | 2.13 | 2.20 | 2.05 | 2.06 | 00:00:00 | | 2006-09-20 | 1,559 | 2.08 | 2.15 | 2.06 | 2.07 | 00:00:00 | | 2006-09-21 | 6,532 | 2.09 | 2.18 | 2.05 | 2.14 | 00:00:00 | | 2006-09-22 | 2,113 | 2.18 | 2.20 | 2.09 | 2.17 | 00:00:00 | | 2006-09-25 | 2,277 | 2.16 | 2.16 | 2.05 | 2.09 | 00:00:00 | | 2006-09-26 | 819 | 2.12 | 2.14 | 2.09 | 2.14 | 00:00:00 | | 2006-09-27 | 1,564 | 2.19 | 2.25 | 2.16 | 2.23 | 00:00:00 | | 2006-09-28 | 1,819 | 2.27 | 2.27 | 2.17 | 2.20 | 00:00:00 | | 2006-09-29 | 943 | 2.16 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2006-10-02 | 1,125 | 2.25 | 2.25 | 2.16 | 2.23 | 00:00:00 | | 2006-10-03 | 1,117 | 2.19 | 2.19 | 2.09 | 2.11 | 00:00:00 | | 2006-10-04 | 1,831 | 2.16 | 2.20 | 2.05 | 2.20 | 00:00:00 | | 2006-10-05 | 2,234 | 2.22 | 2.25 | 2.10 | 2.14 | 00:00:00 | | 2006-10-06 | 1,668 | 2.12 | 2.20 | 2.10 | 2.17 | 00:00:00 | | 2006-10-09 | 703 | 2.18 | 2.26 | 2.18 | 2.23 | 00:00:00 | | 2006-10-10 | 1,972 | 2.21 | 2.24 | 2.18 | 2.24 | 00:00:00 | | 2006-10-11 | 2,091 | 2.25 | 2.34 | 2.24 | 2.33 | 00:00:00 | | 2006-10-12 | 2,848 | 2.32 | 2.45 | 2.30 | 2.43 | 00:00:00 | | 2006-10-13 | 2,774 | 2.46 | 2.49 | 2.40 | 2.45 | 00:00:00 | | 2006-10-16 | 2,633 | 2.46 | 2.58 | 2.45 | 2.57 | 00:00:00 | | 2006-10-17 | 3,704 | 2.57 | 2.58 | 2.44 | 2.45 | 00:00:00 | | 2006-10-18 | 3,358 | 2.40 | 2.49 | 2.38 | 2.39 | 00:00:00 | | 2006-10-19 | 3,798 | 2.42 | 2.60 | 2.41 | 2.58 | 00:00:00 | | 2006-10-20 | 7,751 | 2.61 | 2.79 | 2.58 | 2.70 | 00:00:00 | | 2006-10-23 | 4,529 | 2.65 | 2.73 | 2.61 | 2.67 | 00:00:00 | | 2006-10-24 | 3,751 | 2.67 | 2.69 | 2.63 | 2.65 | 00:00:00 | | 2006-10-25 | 2,547 | 2.66 | 2.70 | 2.61 | 2.67 | 00:00:00 | | 2006-10-26 | 7,213 | 2.66 | 2.77 | 2.66 | 2.70 | 00:00:00 | | 2006-10-27 | 3,540 | 2.71 | 2.77 | 2.71 | 2.74 | 00:00:00 | | 2006-10-30 | 4,069 | 2.73 | 2.90 | 2.73 | 2.90 | 00:00:00 | | 2006-10-31 | 8,904 | 2.88 | 2.88 | 2.75 | 2.84 | 00:00:00 | | 2006-11-01 | 5,570 | 2.88 | 2.88 | 2.70 | 2.72 | 00:00:00 | | 2006-11-02 | 5,029 | 2.73 | 2.83 | 2.67 | 2.72 | 00:00:00 | | 2006-11-03 | 5,488 | 2.72 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2006-11-06 | 3,590 | 2.71 | 2.81 | 2.69 | 2.78 | 00:00:00 | | 2006-11-07 | 6,857 | 2.85 | 2.95 | 2.80 | 2.85 | 00:00:00 | | 2006-11-08 | 7,464 | 2.84 | 3.04 | 2.80 | 2.92 | 00:00:00 | | 2006-11-09 | 8,164 | 2.92 | 2.97 | 2.89 | 2.95 | 00:00:00 | | 2006-11-10 | 24,271 | 2.75 | 2.75 | 2.47 | 2.57 | 00:00:00 | | 2006-11-13 | 15,816 | 2.45 | 2.45 | 2.26 | 2.37 | 00:00:00 | | 2006-11-14 | 8,301 | 2.37 | 2.42 | 2.25 | 2.28 | 00:00:00 | | 2006-11-15 | 5,201 | 2.28 | 2.36 | 2.19 | 2.30 | 00:00:00 | | 2006-11-16 | 5,665 | 2.29 | 2.40 | 2.22 | 2.26 | 00:00:00 | | 2006-11-17 | 3,674 | 2.21 | 2.31 | 2.21 | 2.26 | 00:00:00 | | 2006-11-20 | 2,761 | 2.23 | 2.33 | 2.23 | 2.28 | 00:00:00 | | 2006-11-21 | 1,886 | 2.28 | 2.34 | 2.28 | 2.34 | 00:00:00 | | 2006-11-22 | 4,860 | 2.36 | 2.50 | 2.36 | 2.44 | 00:00:00 | | 2006-11-24 | 3,102 | 2.60 | 2.60 | 2.45 | 2.54 | 00:00:00 | | 2006-11-27 | 4,243 | 2.56 | 2.64 | 2.48 | 2.50 | 00:00:00 | | 2006-11-28 | 2,330 | 2.51 | 2.55 | 2.45 | 2.52 | 00:00:00 | | 2006-11-29 | 2,023 | 2.52 | 2.54 | 2.47 | 2.54 | 00:00:00 | | 2006-11-30 | 5,703 | 2.59 | 2.64 | 2.54 | 2.63 | 00:00:00 | | 2006-12-01 | 2,355 | 2.58 | 2.65 | 2.58 | 2.64 | 00:00:00 | | 2006-12-04 | 3,519 | 2.67 | 2.75 | 2.63 | 2.75 | 00:00:00 | | 2006-12-05 | 8,629 | 2.75 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2006-12-06 | 3,099 | 2.80 | 2.82 | 2.71 | 2.81 | 00:00:00 | | 2006-12-07 | 4,751 | 2.80 | 2.80 | 2.68 | 2.70 | 00:00:00 | | 2006-12-08 | 2,056 | 2.70 | 2.75 | 2.64 | 2.67 | 00:00:00 | | 2006-12-11 | 1,738 | 2.64 | 2.70 | 2.64 | 2.69 | 00:00:00 | | 2006-12-12 | 1,648 | 2.70 | 2.70 | 2.59 | 2.67 | 00:00:00 | | 2006-12-13 | 2,273 | 2.65 | 2.66 | 2.57 | 2.60 | 00:00:00 | | 2006-12-14 | 2,991 | 2.62 | 2.67 | 2.60 | 2.64 | 00:00:00 | | 2006-12-15 | 4,576 | 2.67 | 2.85 | 2.58 | 2.85 | 00:00:00 | | 2006-12-18 | 3,479 | 2.70 | 2.78 | 2.58 | 2.61 | 00:00:00 | | 2006-12-19 | 2,977 | 2.58 | 2.65 | 2.55 | 2.56 | 00:00:00 | | 2006-12-20 | 1,696 | 2.56 | 2.59 | 2.50 | 2.51 | 00:00:00 | | 2006-12-21 | 4,868 | 2.53 | 2.53 | 2.33 | 2.44 | 00:00:00 | | 2006-12-22 | 1,149 | 2.42 | 2.47 | 2.34 | 2.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
