|
 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 | | 2006-12-22 | 1,149 | 2.42 | 2.47 | 2.34 | 2.43 | 00:00:00 | | 2006-12-26 | 761 | 2.48 | 2.49 | 2.43 | 2.46 | 00:00:00 | | 2006-12-27 | 2,251 | 2.47 | 2.47 | 2.39 | 2.44 | 00:00:00 | | 2006-12-28 | 1,195 | 2.45 | 2.49 | 2.44 | 2.48 | 00:00:00 | | 2006-12-29 | 1,385 | 2.49 | 2.49 | 2.45 | 2.45 | 00:00:00 | | 2007-01-03 | 3,097 | 2.49 | 2.52 | 2.41 | 2.45 | 00:00:00 | | 2007-01-04 | 4,291 | 2.44 | 2.44 | 2.26 | 2.28 | 00:00:00 | | 2007-01-05 | 3,169 | 2.25 | 2.35 | 2.25 | 2.31 | 00:00:00 | | 2007-01-08 | 1,256 | 2.30 | 2.42 | 2.30 | 2.40 | 00:00:00 | | 2007-01-09 | 4,136 | 2.33 | 2.36 | 2.26 | 2.29 | 00:00:00 | | 2007-01-10 | 1,216 | 2.29 | 2.39 | 2.28 | 2.37 | 00:00:00 | | 2007-01-11 | 6,923 | 2.38 | 2.65 | 2.38 | 2.51 | 00:00:00 | | 2007-01-12 | 1,418 | 2.56 | 2.61 | 2.49 | 2.59 | 00:00:00 | | 2007-01-16 | 1,465 | 2.55 | 2.59 | 2.50 | 2.54 | 00:00:00 | | 2007-01-17 | 2,630 | 2.52 | 2.57 | 2.52 | 2.57 | 00:00:00 | | 2007-01-18 | 2,201 | 2.57 | 2.66 | 2.45 | 2.55 | 00:00:00 | | 2007-01-19 | 1,335 | 2.56 | 2.60 | 2.53 | 2.57 | 00:00:00 | | 2007-01-22 | 1,319 | 2.60 | 2.67 | 2.58 | 2.59 | 00:00:00 | | 2007-01-23 | 5,505 | 2.61 | 2.75 | 2.61 | 2.72 | 00:00:00 | | 2007-01-24 | 1,624 | 2.73 | 2.74 | 2.69 | 2.73 | 00:00:00 | | 2007-01-25 | 2,583 | 2.75 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2007-01-26 | 2,571 | 2.69 | 2.76 | 2.69 | 2.74 | 00:00:00 | | 2007-01-29 | 2,560 | 2.73 | 2.75 | 2.63 | 2.68 | 00:00:00 | | 2007-01-30 | 4,332 | 2.67 | 2.82 | 2.65 | 2.79 | 00:00:00 | | 2007-01-31 | 7,037 | 2.85 | 2.97 | 2.79 | 2.96 | 00:00:00 | | 2007-02-01 | 7,449 | 3.00 | 3.05 | 2.87 | 2.90 | 00:00:00 | | 2007-02-02 | 5,710 | 2.88 | 2.88 | 2.72 | 2.80 | 00:00:00 | | 2007-02-05 | 1,637 | 2.81 | 2.83 | 2.77 | 2.77 | 00:00:00 | | 2007-02-06 | 4,896 | 2.87 | 2.87 | 2.66 | 2.66 | 00:00:00 | | 2007-02-07 | 2,724 | 2.71 | 2.75 | 2.69 | 2.73 | 00:00:00 | | 2007-02-08 | 1,469 | 2.73 | 2.76 | 2.69 | 2.75 | 00:00:00 | | 2007-02-09 | 2,344 | 2.79 | 2.83 | 2.72 | 2.77 | 00:00:00 | | 2007-02-12 | 1,603 | 2.76 | 2.83 | 2.70 | 2.71 | 00:00:00 | | 2007-02-13 | 686 | 2.72 | 2.78 | 2.72 | 2.72 | 00:00:00 | | 2007-02-14 | 2,261 | 2.75 | 2.90 | 2.75 | 2.77 | 00:00:00 | | 2007-02-15 | 2,712 | 2.79 | 2.92 | 2.79 | 2.91 | 00:00:00 | | 2007-02-16 | 3,056 | 2.91 | 2.99 | 2.84 | 2.93 | 00:00:00 | | 2007-02-20 | 3,594 | 2.98 | 2.98 | 2.80 | 2.84 | 00:00:00 | | 2007-02-21 | 2,401 | 2.85 | 2.93 | 2.84 | 2.86 | 00:00:00 | | 2007-02-22 | 1,820 | 2.87 | 2.94 | 2.87 | 2.89 | 00:00:00 | | 2007-02-23 | 20,966 | 2.95 | 3.30 | 2.93 | 3.19 | 00:00:00 | | 2007-02-26 | 13,615 | 3.30 | 3.45 | 3.25 | 3.36 | 00:00:00 | | 2007-02-27 | 13,388 | 3.10 | 3.30 | 3.05 | 3.15 | 00:00:00 | | 2007-02-28 | 12,119 | 3.00 | 3.28 | 2.99 | 3.19 | 00:00:00 | | 2007-03-01 | 10,163 | 3.16 | 3.26 | 3.04 | 3.16 | 00:00:00 | | 2007-03-02 | 8,729 | 3.17 | 3.26 | 3.04 | 3.11 | 00:00:00 | | 2007-03-05 | 8,588 | 3.02 | 3.11 | 2.91 | 2.98 | 00:00:00 | | 2007-03-06 | 6,089 | 3.10 | 3.16 | 3.05 | 3.11 | 00:00:00 | | 2007-03-07 | 10,625 | 3.16 | 3.37 | 3.16 | 3.24 | 00:00:00 | | 2007-03-08 | 13,408 | 3.32 | 3.50 | 3.32 | 3.42 | 00:00:00 | | 2007-03-09 | 8,830 | 3.45 | 3.50 | 3.31 | 3.40 | 00:00:00 | | 2007-03-12 | 10,599 | 3.40 | 3.64 | 3.40 | 3.60 | 00:00:00 | | 2007-03-13 | 12,234 | 3.60 | 3.60 | 3.28 | 3.37 | 00:00:00 | | 2007-03-14 | 10,115 | 3.30 | 3.47 | 3.23 | 3.47 | 00:00:00 | | 2007-03-15 | 10,912 | 3.51 | 3.63 | 3.50 | 3.54 | 00:00:00 | | 2007-03-16 | 7,168 | 3.59 | 3.61 | 3.47 | 3.51 | 00:00:00 | | 2007-03-19 | 13,497 | 3.57 | 3.67 | 3.52 | 3.61 | 00:00:00 | | 2007-03-20 | 8,845 | 3.66 | 3.68 | 3.57 | 3.64 | 00:00:00 | | 2007-03-21 | 7,480 | 3.64 | 3.64 | 3.54 | 3.64 | 00:00:00 | | 2007-03-22 | 5,986 | 3.70 | 3.70 | 3.62 | 3.65 | 00:00:00 | | 2007-03-23 | 7,293 | 3.64 | 3.68 | 3.51 | 3.59 | 00:00:00 | | 2007-03-26 | 25,482 | 3.60 | 4.08 | 3.60 | 4.04 | 00:00:00 | | 2007-03-27 | 17,329 | 3.95 | 4.04 | 3.81 | 3.94 | 00:00:00 | | 2007-03-28 | 21,463 | 3.99 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2007-03-29 | 27,968 | 4.11 | 4.25 | 3.93 | 3.95 | 00:00:00 | | 2007-03-30 | 13,190 | 4.03 | 4.07 | 3.87 | 3.98 | 00:00:00 | | 2007-04-02 | 15,747 | 3.96 | 4.03 | 3.95 | 3.99 | 00:00:00 | | 2007-04-03 | 29,369 | 4.00 | 4.23 | 4.00 | 4.18 | 00:00:00 | | 2007-04-04 | 53,848 | 4.30 | 4.58 | 4.23 | 4.39 | 00:00:00 | | 2007-04-05 | 27,529 | 4.43 | 4.45 | 4.40 | 4.45 | 00:00:00 | | 2007-04-09 | 18,821 | 4.45 | 4.45 | 4.36 | 4.36 | 00:00:00 | | 2007-04-10 | 17,373 | 4.43 | 4.46 | 4.40 | 4.45 | 00:00:00 | | 2007-04-11 | 9,891 | 4.46 | 4.51 | 4.44 | 4.47 | 00:00:00 | | 2007-04-12 | 4,904 | 4.47 | 4.50 | 4.45 | 4.46 | 00:00:00 | | 2007-04-13 | 8,506 | 4.49 | 4.51 | 4.45 | 4.51 | 00:00:00 | | 2007-04-16 | 22,779 | 4.55 | 4.85 | 4.54 | 4.66 | 00:00:00 | | 2007-04-17 | 9,149 | 4.64 | 4.74 | 4.64 | 4.68 | 00:00:00 | | 2007-04-18 | 5,225 | 4.68 | 4.71 | 4.66 | 4.68 | 00:00:00 | | 2007-04-19 | 6,932 | 4.62 | 4.65 | 4.51 | 4.60 | 00:00:00 | | 2007-04-20 | 8,831 | 4.65 | 4.69 | 4.54 | 4.55 | 00:00:00 | | 2007-04-23 | 5,759 | 4.58 | 4.64 | 4.55 | 4.64 | 00:00:00 | | 2007-04-24 | 4,681 | 4.62 | 4.67 | 4.59 | 4.60 | 00:00:00 | | 2007-04-25 | 5,663 | 4.56 | 4.70 | 4.56 | 4.69 | 00:00:00 | | 2007-04-26 | 4,589 | 4.68 | 4.69 | 4.61 | 4.66 | 00:00:00 | | 2007-04-27 | 3,259 | 4.60 | 4.67 | 4.60 | 4.64 | 00:00:00 | | 2007-04-30 | 4,668 | 4.65 | 4.68 | 4.53 | 4.53 | 00:00:00 | | 2007-05-01 | 4,765 | 4.58 | 4.70 | 4.54 | 4.68 | 00:00:00 | | 2007-05-02 | 10,875 | 4.61 | 4.92 | 4.59 | 4.88 | 00:00:00 | | 2007-05-03 | 8,178 | 4.92 | 5.00 | 4.82 | 4.99 | 00:00:00 | | 2007-05-04 | 9,522 | 5.00 | 5.20 | 4.99 | 5.07 | 00:00:00 | | 2007-05-07 | 10,063 | 5.07 | 5.30 | 5.07 | 5.19 | 00:00:00 | | 2007-05-08 | 9,649 | 5.15 | 5.20 | 4.88 | 5.05 | 00:00:00 | | 2007-05-09 | 4,378 | 4.98 | 5.11 | 4.91 | 4.95 | 00:00:00 | | 2007-05-10 | 7,414 | 4.89 | 4.93 | 4.65 | 4.77 | 00:00:00 | | 2007-05-11 | 5,203 | 4.85 | 4.92 | 4.83 | 4.86 | 00:00:00 | | 2007-05-14 | 5,270 | 4.90 | 4.96 | 4.77 | 4.86 | 00:00:00 | | 2007-05-15 | 9,229 | 4.91 | 5.10 | 4.88 | 4.99 | 00:00:00 | | 2007-05-16 | 5,036 | 4.99 | 4.99 | 4.85 | 4.85 | 00:00:00 | | 2007-05-17 | 3,295 | 4.86 | 4.92 | 4.82 | 4.89 | 00:00:00 | | 2007-05-18 | 2,876 | 4.91 | 5.05 | 4.91 | 5.00 | 00:00:00 | | 2007-05-21 | 3,529 | 5.00 | 5.04 | 4.85 | 4.90 | 00:00:00 | | 2007-05-22 | 4,773 | 4.90 | 4.99 | 4.87 | 4.98 | 00:00:00 | | 2007-05-23 | 8,397 | 4.98 | 5.34 | 4.96 | 5.11 | 00:00:00 | | 2007-05-24 | 6,463 | 5.11 | 5.25 | 5.03 | 5.20 | 00:00:00 | | 2007-05-25 | 5,647 | 5.24 | 5.24 | 5.10 | 5.10 | 00:00:00 | | 2007-05-29 | 4,211 | 5.18 | 5.23 | 5.13 | 5.15 | 00:00:00 | | 2007-05-30 | 5,001 | 5.11 | 5.22 | 5.08 | 5.16 | 00:00:00 | | 2007-05-31 | 4,707 | 5.19 | 5.24 | 5.10 | 5.24 | 00:00:00 | | 2007-06-01 | 6,650 | 5.27 | 5.40 | 5.24 | 5.35 | 00:00:00 | | 2007-06-04 | 4,648 | 5.38 | 5.42 | 5.26 | 5.35 | 00:00:00 | | 2007-06-05 | 5,235 | 5.35 | 5.35 | 5.11 | 5.25 | 00:00:00 | | 2007-06-06 | 7,825 | 5.10 | 5.16 | 5.01 | 5.12 | 00:00:00 | | 2007-06-07 | 3,933 | 5.14 | 5.20 | 5.05 | 5.06 | 00:00:00 | | 2007-06-08 | 4,669 | 5.00 | 5.07 | 4.97 | 5.06 | 00:00:00 | | 2007-06-11 | 2,823 | 5.09 | 5.10 | 5.00 | 5.01 | 00:00:00 | | 2007-06-12 | 3,831 | 4.96 | 4.98 | 4.80 | 4.93 | 00:00:00 | | 2007-06-13 | 9,151 | 4.86 | 5.16 | 4.86 | 5.08 | 00:00:00 | | 2007-06-14 | 5,130 | 5.14 | 5.14 | 5.09 | 5.13 | 00:00:00 | | 2007-06-15 | 3,207 | 5.17 | 5.19 | 5.11 | 5.19 | 00:00:00 | | 2007-06-18 | 2,071 | 5.19 | 5.19 | 5.10 | 5.16 | 00:00:00 | | 2007-06-19 | 4,718 | 5.15 | 5.25 | 5.10 | 5.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
