Rhino Resource Stock Price History, RHNO Historical Prices

Add to My Stocks
$1.41 $0.23 (14.02%) RHNO stock closing price Aug 15, 2018 (Closing)

View and download Rhino Resource stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Rhino Resource price to earnings ratio data. The Rhino Resource stock price history chart shows that the stock price was at a high of $144.4 on Jul 28, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-09 1.62 1.62 1.62 1.62 1,100 - 0.09
2018-08-07 1.25 1.25 1.25 1.25 120 - 0.07
2018-08-06 1.55 1.64 1.3 1.31 3,637 - 0.08
2018-08-03 1.65 1.65 1.41 1.48 4,175 - 0.09
2018-08-02 1.6 1.65 1.6 1.65 213 - 0.1
2018-08-01 1.62 1.62 1.62 1.62 176 - 0.09
2018-07-27 1.6 1.6 1.45 1.45 279 - 0.08
2018-07-26 1.44 1.75 1.44 1.45 4,080 - 0.08
2018-07-24 1.4 1.4 1.4 1.4 135 - 0.08
2018-07-23 1.4 1.45 1.2 1.4 7,800 - 0.08
2018-07-20 1.43 1.54 1.4 1.54 725 - 0.09
2018-07-18 1.54 1.58 1.36 1.58 2,607 - 0.09
2018-07-17 1.52 1.52 1.32 1.32 4,928 - 0.08
2018-07-11 1.5 1.52 1.5 1.52 200 - 0.09
2018-07-10 1.5 1.5 1.5 1.5 170 - 0.09
2018-07-09 1.5 1.5 1.5 1.5 250 - 0.09
2018-07-06 1.56 1.56 1.56 1.56 219 - 0.09
2018-07-05 0 0 0 1.5 6 - -
2018-07-03 0 0 0 1.5 27 - -
2018-07-02 1.5 1.5 1.5 1.5 294 - 0.09
2018-06-29 1.6 1.6 1.6 1.6 210 - 0.09
2018-06-28 1.58 1.6 1.58 1.6 713 - 0.09
2018-06-27 1.6 1.64 1.6 1.6 3,036 - 0.09
2018-06-26 1.64 1.64 1.58 1.6 5,844 - 0.09
2018-06-25 1.75 1.75 1.64 1.64 7,146 - 0.09
2018-06-22 0 0 0 1.64 10 - -
2018-06-21 0 0 0 1.64 13 - -
2018-06-20 1.64 1.64 1.64 1.64 376 - 0.09
2018-06-19 0 0 0 1.88 40 - -
2018-06-18 1.8 1.9 1.8 1.88 2,200 - 0.11
2018-06-15 1.64 1.64 1.64 1.64 250 - 0.09
2018-06-14 1.84 1.84 1.61 1.61 600 - 0.09
2018-06-13 0 0 0 1.9 45 - -
2018-06-12 1.9 1.9 1.9 1.9 426 - 0.11
2018-06-11 1.77 1.77 1.77 1.77 120 - 0.1
2018-06-08 0 0 0 1.9 0 - -
2018-06-07 1.92 1.92 1.89 1.9 9,600 - 0.11
2018-06-06 1.77 1.9 1.77 1.9 525 - 0.11
2018-06-05 1.99 1.99 1.77 1.77 7,724 - 0.1
2018-06-04 2 2 2 2 682 - 0.12
2018-06-01 2 2 2 2 415 - 0.12
2018-05-31 1.81 2 1.73 2 8,155 - 0.12
2018-05-30 0 0 0 2.09 0 - -
2018-05-29 2 2.3 2 2.09 6,930 - 0.12
2018-05-28 0 0 0 2 0 - -
2018-05-25 2 2 2 2 1,590 - 0.12
2018-05-24 2.2 2.3 1.7 2.2 1,648 - 0.13
2018-05-23 2 2 2 2 9,036 - 0.12
2018-05-22 1.74 1.74 1.74 1.74 200 - 0.1
2018-05-21 1.75 1.75 1.75 1.75 350 - 0.1
2018-05-18 1.66 2.15 1.66 2.15 2,356 - 0.12
2018-05-17 1.8 1.8 1.6 1.6 300 - 0.09
2018-05-16 1.82 2.01 1.7 1.7 1,142 - 0.1
2018-05-15 2.03 2.03 1.85 1.85 1,120 - 0.11
2018-05-14 1.87 1.95 1.87 1.95 510 - 0.11
2018-05-11 2.2 2.2 1.85 1.85 7,802 - 0.11
2018-05-10 2.45 2.45 2.2 2.2 1,836 - 0.13
2018-05-09 2.34 2.45 2.3 2.45 2,639 - 0.14
2018-05-08 2.2 2.2 2.2 2.2 270 - 0.13
2018-05-07 2.01 2.01 2.01 2.01 200 - 0.12
2018-05-04 1.98 1.98 1.98 1.98 760 - 0.11
2018-05-03 2.3 2.5 2.19 2.4 2,743 - 0.14
2018-05-02 2.3 2.3 2.3 2.3 300 - 0.13
2018-05-01 2.2 2.2 2.2 2.2 5,000 - 0.13
2018-04-30 1.95 2.2 1.95 2.2 2,536 - 0.13
2018-04-27 1.9 1.9 1.9 1.9 1,935 - 0.11
2018-04-26 1.9 1.9 1.9 1.9 131 - 0.11
2018-04-25 0 0 0 1.9 91 - -
2018-04-24 1.85 1.9 1.85 1.9 376 - 0.11
2018-04-23 0 0 0 1.8 0 - -
2018-04-20 0 0 0 1.8 46 - -
2018-04-19 0 0 0 1.8 0 - -
2018-04-18 1.8 1.8 1.8 1.8 512 - 0.1
2018-04-17 1.75 1.75 1.75 1.75 9,102 - 0.1
2018-04-16 1.75 1.75 1.75 1.75 310 - 0.1
2018-04-13 1.75 1.75 1.75 1.75 171 - 0.1
2018-04-12 1.9 1.9 1.75 1.75 1,071 - 0.1
2018-04-11 0 0 0 1.9 0 - -
2018-04-10 0 0 0 1.9 64 - -
2018-04-09 0 0 0 1.9 4 - -
2018-04-06 0 0 0 1.9 155 - -
2018-04-05 0 0 0 1.9 4 - -
2018-04-04 0 0 0 1.9 151 - -
2018-04-03 0 0 0 1.9 120 - -
2018-04-02 0 0 0 1.9 20 - -
2018-03-30 0 0 0 1.9 0 - -
2018-03-29 1.9 1.9 1.9 1.9 8,330 - 0.11
2018-03-28 1.9 1.95 1.9 1.9 1,660 - 0.11
2018-03-27 2.2 2.24 2.2 2.2 1,240 - 0.13
Get more Data

Rhino Resource Stock History Chart

View RHNO PE ratio, PS ratio stocks charts and compare with peers.
RHNO Chart
Note: Compare Rhino Resource stock price history with the index and industry peers.

Rhino Resource Stock Price History: Past 5 years

Max Stock Price144.4Jul 28,2014
Min Stock Price1.25Aug 07,2018
Avg Stock Price35.99

Rhino Resource Historical PE ratio: Past 5 years

Max PE Ratio43.67Apr 24,2014
Min PE Ratio0.47Jan 20,2015
Avg PE Ratio10.62

Rhino Resource Historical PS ratio: Past 5 years

Max PS Ratio0.92Jul 28,2014
Min PS Ratio0.02Jan 20,2016
Avg PS Ratio0.28

RHNO Industry Peers

Rhino Resource share price history helps an investor analyze a company's history and do Rhino Resource stock analysis . The price and volume changes on a daily basis is provided in the Rhino Resource stock price history. A large fluctuation in price and volume indicates a highly volatile stock. RHNO stock closed at $1.41 and traded with a volume of 114 on the last trading day. The company's P/S ratio was at a high of 0.92 on Jul 28, 2014 according to our Rhino Resource stock history data.