RINO: Historical Prices for RINO International Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	29.19	33.30	28.31	32.35	1,553,400	32.35
25-Nov-09	28.00	31.25	27.63	31.14	1,844,600	31.14
24-Nov-09	27.13	28.00	26.57	27.90	664,800	27.90
23-Nov-09	28.65	28.99	27.27	27.67	920,300	27.67
20-Nov-09	28.37	29.25	27.78	28.00	674,900	28.00
19-Nov-09	27.18	28.87	26.51	28.80	1,080,200	28.80
18-Nov-09	29.15	29.26	27.61	28.14	1,521,600	28.14
17-Nov-09	30.00	30.00	28.51	29.19	1,380,400	29.19
16-Nov-09	28.00	29.74	27.06	28.84	2,314,400	28.84
13-Nov-09	27.57	28.10	25.64	26.66	4,556,300	26.66
12-Nov-09	23.24	24.50	22.65	23.46	1,518,200	23.46
11-Nov-09	22.25	23.25	22.25	23.21	425,100	23.21
10-Nov-09	22.48	23.35	21.61	21.96	407,000	21.96
9-Nov-09	23.70	24.30	22.30	22.48	674,600	22.48
6-Nov-09	23.00	23.63	22.70	23.25	352,700	23.25
5-Nov-09	22.66	23.65	22.49	23.03	387,000	23.03
4-Nov-09	23.73	24.49	22.10	22.47	1,040,200	22.47
3-Nov-09	21.36	23.25	20.62	23.00	1,177,900	23.00
2-Nov-09	19.89	20.70	19.47	20.54	638,400	20.54
30-Oct-09	20.63	20.85	18.63	19.52	671,400	19.52
29-Oct-09	19.28	21.66	19.27	20.89	804,600	20.89
28-Oct-09	20.18	21.24	19.04	19.19	1,181,900	19.19
27-Oct-09	22.00	22.10	20.27	20.69	969,800	20.69
26-Oct-09	23.57	23.97	22.02	22.18	683,000	22.18
23-Oct-09	24.00	24.74	23.29	23.57	843,200	23.57
22-Oct-09	22.50	23.75	22.01	23.74	1,156,000	23.74
21-Oct-09	21.80	22.49	20.90	21.85	801,000	21.85
20-Oct-09	22.80	22.94	20.70	21.56	2,038,100	21.56
19-Oct-09	24.02	24.81	22.92	23.09	2,051,600	23.09
16-Oct-09	23.98	25.36	23.17	25.14	861,700	25.14
15-Oct-09	24.53	24.59	22.88	24.30	1,245,400	24.30
14-Oct-09	27.13	27.30	23.45	24.59	3,032,600	24.59
13-Oct-09	25.95	26.63	25.16	26.47	1,203,500	26.47
12-Oct-09	24.54	25.88	24.07	25.30	1,461,200	25.30
9-Oct-09	22.68	23.95	22.57	23.60	655,300	23.60
8-Oct-09	22.89	23.39	21.52	22.95	2,006,600	22.95
7-Oct-09	23.20	24.14	22.52	23.97	1,080,600	23.97
6-Oct-09	23.90	24.40	22.54	23.35	1,741,500	23.35
5-Oct-09	21.80	23.53	21.51	22.89	2,590,600	22.89
2-Oct-09	18.89	20.80	17.59	20.80	1,255,400	20.80
1-Oct-09	21.16	21.80	19.05	19.25	1,279,000	19.25
30-Sep-09	20.54	22.31	20.45	21.14	1,571,000	21.14
29-Sep-09	19.88	20.43	19.25	20.00	1,077,000	20.00
28-Sep-09	18.45	20.93	18.25	20.41	2,317,500	20.41
25-Sep-09	17.00	18.21	16.56	17.31	702,600	17.31
24-Sep-09	17.94	18.73	16.31	17.24	2,050,900	17.24
23-Sep-09	17.25	18.32	15.76	17.49	2,238,100	17.49
22-Sep-09	14.56	16.75	14.56	16.52	1,971,900	16.52
21-Sep-09	13.50	14.82	13.12	14.34	1,046,200	14.34
18-Sep-09	14.25	14.94	13.44	13.53	930,900	13.53
17-Sep-09	13.00	14.32	12.75	13.96	1,052,100	13.96
16-Sep-09	13.15	13.25	12.80	12.85	215,100	12.85
15-Sep-09	13.10	13.44	12.75	13.14	562,400	13.14
14-Sep-09	13.25	13.55	13.00	13.45	159,900	13.45
11-Sep-09	13.65	13.90	13.26	13.32	216,900	13.32
10-Sep-09	13.50	14.08	13.28	13.59	333,800	13.59
9-Sep-09	14.00	14.00	13.25	13.41	272,000	13.41
8-Sep-09	13.65	14.40	13.65	14.05	345,700	14.05
4-Sep-09	14.48	14.48	13.47	13.58	472,200	13.58
3-Sep-09	13.00	14.38	12.90	14.27	736,000	14.27
2-Sep-09	12.75	12.98	12.08	12.35	279,300	12.35
1-Sep-09	12.54	13.48	12.40	12.56	253,600	12.56
31-Aug-09	12.50	13.42	12.25	12.75	332,300	12.75
28-Aug-09	13.65	13.89	12.52	12.75	470,700	12.75
27-Aug-09	13.60	13.94	13.20	13.50	330,800	13.50
26-Aug-09	14.00	14.19	13.15	13.38	266,400	13.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions