End of day Prices (full format), 150 Days for (RCG) RCG CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2017-Nov-28 Tue
| 0.89
| ###
| 0.86
| 0.885
| 2,190,454
| ###
| 30.0
| 30.0
| ### |
2017-Nov-27 Mon
| ###
| 0.89
| 0.845
| 0.89
|
|
| 88.8
| 88.8
| ### |
2017-Nov-24 Fri
| 0.77
| 0.8
| 0.77
| 0.79
|
|
| 87.1
| 87.1
| ### |
2017-Nov-23 Thu
| 0.73
| 0.77
| 0.73
| 0.76
|
|
| 91.5
| 91.5
| 0.1 |
2017-Nov-22 Wed
| 0.74
| 0.74
| ###
| 0.71
|
|
| 10.2
| 10.2
| ### |
2017-Nov-21 Tue
| 0.755
| 0.755
| ###
| 0.74
|
|
| 19.1
| 19.1
| 0.1 |
2017-Nov-20 Mon
| ###
| ###
| 0.75
| 0.75
|
|
| 20.5
| 20.5
| ### |
2017-Nov-17 Fri
| 0.76
| ###
| 0.755
| 0.755
| 559,980
| ###
| 28.8
| 28.8
| ### |
2017-Nov-16 Thu
| ###
| 0.77
| 0.755
| ###
| 183,874
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 0.755
| ###
| 0.75
| ###
| 383,622
| 143,858
| 83.5
| 83.5
| 0.0 |
2017-Nov-14 Tue
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.76
| 0.77
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 0.78
| 0.78
| 0.755
| 0.76
| 636,526
| ###
| 16.4
| 16.4
| 0.1 |
2017-Nov-09 Thu
| 0.745
| ###
| 0.742
| 0.79
| 931,047
| ###
| 92.4
| 92.4
| ### |
2017-Nov-08 Wed
| 0.76
| 0.76
| 0.745
| 0.75
| 467,958
| ###
| 23.1
| 23.1
| ### |
2017-Nov-07 Tue
| 0.75
| 0.775
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 0.745
| 0.755
| ###
| 0.745
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.74
| 0.745
| ###
| 0.745
| 271,870
| 101,271
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.75
| 0.755
| ###
| ###
| 373,484
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 0.76
| ###
| 0.747
| 0.75
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| 0.73
| 0.75
| 778,756
| 284,245
| ###
| ###
| ### |
2017-Oct-30 Mon
| 0.78
| 0.78
| 0.76
| 0.76
| 479,956
| ###
| ###
| ###
| 0.1 |
2017-Oct-27 Fri
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Oct-26 Thu
| 0.76
| 0.787
| 0.75
| 0.78
| 692,171
| ###
| 89.6
| 89.6
| 0.1 |
2017-Oct-25 Wed
| 0.755
| ###
| 0.745
| ###
| 329,384
| ###
| 81.9
| 81.9
| 0.0 |
2017-Oct-24 Tue
| 0.745
| 0.755
| 0.74
| 0.755
| 381,324
| ###
| ###
| ###
| ### |
2017-Oct-23 Mon
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2017-Oct-20 Fri
| ###
| 0.745
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2017-Oct-19 Thu
| ###
| 0.74
| ###
| ###
| 1,050,556
| ###
| 9.5
| 9.5
| 0.0 |
2017-Oct-18 Wed
| 0.755
| 0.755
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Oct-17 Tue
| 0.775
| 0.78
| 0.745
| 0.755
|
|
| 15.9
| 15.9
| ### |
2017-Oct-16 Mon
| 0.79
| 0.8
| 0.77
| 0.775
| 575,823
| 452,021
| 18.9
| 18.9
| 0.1 |
2017-Oct-13 Fri
| 0.79
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| 0.77
| 0.79
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2017-Oct-10 Tue
| 0.79
| 0.79
| 0.78
| 0.785
| 162,949
| ###
| 26.3
| 26.3
| ### |
2017-Oct-09 Mon
| ###
| ###
| 0.78
| 0.79
|
|
| 27.6
| 27.6
| ### |
2017-Oct-06 Fri
| 0.8
| 0.8
| 0.785
| ###
| 455,944
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 0.775
| ###
| 0.775
| 0.79
| 582,659
| 225,780
| ###
| ###
| ### |
2017-Oct-04 Wed
| 0.78
| 0.78
| ###
| 0.77
|
|
| 21.7
| 21.7
| 0.1 |
2017-Oct-03 Tue
| 0.77
| 0.78
| ###
| 0.77
| 328,879
| ###
| 72.6
| 72.6
| 0.1 |
2017-Oct-02 Mon
| ###
| ###
| 0.75
| 0.76
|
|
| 21.2
| 21.2
| 0.1 |
2017-Sep-29 Fri
| 0.76
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 0.745
| ###
| 0.745
| 0.75
|
|
| 74.8
| 74.8
| ### |
2017-Sep-27 Wed
| 0.71
| 0.75
| ###
| 0.745
|
|
| 94.0
| 94.0
| ### |
2017-Sep-26 Tue
| 0.71
| 0.71
| ###
| ###
| 351,020
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 0.7
| ###
| ###
| 0.71
| 1,054,325
| 0
| ###
| ###
| ### |
2017-Sep-22 Fri
| 0.71
| 0.71
| ###
| ###
| 535,924
| 190,253
| 25.9
| 25.9
| 0.0 |
2017-Sep-21 Thu
| 0.71
| 0.725
| 0.7
| 0.71
| 409,443
| 291,728
| ###
| ###
| ### |
2017-Sep-20 Wed
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 0.75
| 0.76
| 0.72
| 0.73
| 1,349,320
| ###
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| 0.745
| 0.755
| 0.74
| 0.745
| 4,542,786
| ###
| ###
| ###
| ### |
2017-Sep-15 Fri
| 0.755
| ###
| 0.74
| 0.75
| 741,426
| 274,327
| ###
| ###
| ### |
2017-Sep-14 Thu
| 0.77
| 0.775
| 0.75
| 0.75
|
|
| 13.4
| 13.4
| ### |
2017-Sep-13 Wed
| 0.77
| 0.775
| 0.745
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 0.775
| 0.775
| 0.73
| ###
| 1,443,386
| 1,086,147
| 21.5
| 21.5
| 0.0 |
2017-Sep-11 Mon
| 0.83
| 0.84
| 0.78
| 0.78
| 921,356
| ###
| ###
| ###
| 0.1 |
2017-Sep-08 Fri
| 0.83
| 0.845
| 0.81
| 0.83
|
|
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 0.88
| 0.885
| 0.87
| 0.875
| 465,183
| ###
| 28.7
| 28.7
| 0.1 |
2017-Sep-06 Wed
| 0.875
| 0.89
| 0.86
| 0.88
|
|
| 72.6
| 72.6
| 0.1 |
2017-Sep-05 Tue
| 0.88
| ###
| 0.875
| 0.875
| 571,326
| 249,955
| 32.8
| 32.8
| 0.1 |
2017-Sep-04 Mon
| 0.875
| ###
| 0.87
| 0.885
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| ###
| 0.87
| 0.87
| 794,476
| ###
| 9.6
| 9.6
| 0.1 |
2017-Aug-31 Thu
| 0.87
| ###
| ###
| 0.89
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| 0.83
| 0.87
| 0.83
| ###
| 1,062,824
| ###
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 0.845
| 0.85
| 0.825
| 0.825
| 1,440,326
| 1,206,273
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| ###
| 0.86
| 0.827
| 0.84
|
|
| 80.7
| 80.7
| ### |
2017-Aug-25 Fri
| ###
| 0.8
| 0.785
| 0.79
|
|
| 24.4
| 24.4
| ### |
2017-Aug-24 Thu
| ###
| 0.8
| 0.79
| ###
| 890,120
| 707,645
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| 0.8
| ###
| 0.78
| 0.79
| 536,950
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| 0.8
| 0.825
| 0.78
| 0.785
| 1,579,187
| ###
| 17.4
| 17.4
| ### |
2017-Aug-21 Mon
| 0.84
| 0.84
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 0.825
| 0.845
| 0.82
| 0.84
| 1,640,051
| 1,365,342
| ###
| ###
| ### |
2017-Aug-17 Thu
| 0.8
| ###
| ###
| 0.82
| 3,453,782
| 0
| ###
| ###
| 0.1 |
2017-Aug-16 Wed
| 0.79
| 0.82
| 0.785
| ###
| 908,629
| 729,174
| 74.3
| 74.3
| 0.0 |
2017-Aug-15 Tue
| 0.775
| ###
| 0.77
| 0.77
| 1,591,329
| ###
| 26.8
| 26.8
| 0.1 |
2017-Aug-14 Mon
| 0.78
| 0.81
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Aug-11 Fri
| ###
| ###
| 0.775
| 0.775
| 1,529,874
| 592,826
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 0.82
| 0.82
| ###
| 0.81
| 463,589
| 190,071
| ###
| ###
| 0.1 |
2017-Aug-09 Wed
| 0.81
| 0.82
| ###
| 0.82
| 367,942
| 150,856
| ###
| ###
| 0.1 |
2017-Aug-08 Tue
| 0.79
| ###
| 0.787
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2017-Aug-07 Mon
| 0.8
| 0.81
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 0.855
| 0.855
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| ###
| ###
| 0.855
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 1,090,145
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 0.89
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Jul-31 Mon
| 0.88
| ###
| 0.88
| ###
| 2,772,321
| 1,219,821
| 91.7
| 91.7
| 0.0 |
2017-Jul-28 Fri
| 0.87
| 0.885
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2017-Jul-27 Thu
| 0.87
| 0.88
| 0.857
| 0.88
| 477,775
| 414,947
| 82.5
| 82.5
| 0.1 |
2017-Jul-26 Wed
| 0.87
| 0.875
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| 0.87
| ###
| ###
| 444,378
| ###
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 0.84
| 0.83
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| 0.83
| 0.85
| 0.83
| ###
| 1,305,581
| 1,096,688
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 0.86
| 0.86
| 0.83
| 0.85
| 1,265,443
| ###
| ###
| ###
| ### |
2017-Jul-19 Wed
| 0.87
| 0.87
| 0.855
| 0.86
| 471,555
| ###
| 22.0
| 22.0
| ### |
2017-Jul-18 Tue
| 0.87
| 0.87
| 0.86
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2017-Jul-17 Mon
| ###
| 0.875
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2017-Jul-14 Fri
| 0.85
| ###
| 0.84
| ###
| 1,110,525
| 466,420
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 0.84
| 0.845
| 0.83
| 0.845
|
|
| 73.4
| 73.4
| ### |
2017-Jul-12 Wed
| 0.825
| 0.84
| 0.825
| 0.84
| 458,124
| 381,388
| 88.0
| 88.0
| ### |
2017-Jul-11 Tue
| ###
| 0.85
| 0.82
| 0.83
| 818,359
| 683,329
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 0.845
| 0.81
| 0.83
| 509,348
| 421,485
| ###
| ###
| ### |
2017-Jul-07 Fri
| 0.84
| 0.84
| ###
| 0.83
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 0.85
| 0.85
| 0.83
| 0.84
| 426,685
| ###
| 22.4
| 22.4
| ### |
2017-Jul-05 Wed
| 0.85
| 0.86
| ###
| 0.84
| 729,228
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 0.84
| ###
| 0.84
| 0.855
| 916,945
| ###
| 83.6
| 83.6
| ### |
2017-Jul-03 Mon
| 0.87
| 0.875
| 0.84
| 0.84
|
|
| 11.7
| 11.7
| ### |
2017-Jun-30 Fri
| 0.87
| 0.87
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 0.855
| 0.88
| 0.85
| 0.875
|
|
| 83.7
| 83.7
| 0.1 |
2017-Jun-28 Wed
| 0.8
| 0.855
| ###
| 0.855
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| ###
| ###
| 0.8
| 1,279,442
| 0
| 17.6
| 17.6
| 0.1 |
2017-Jun-26 Mon
| ###
| 0.81
| 0.785
| 0.81
|
|
| 88.3
| 88.3
| 0.1 |
2017-Jun-23 Fri
| ###
| 0.79
| ###
| 0.78
| 1,266,143
| 500,126
| 95.0
| 95.0
| 0.1 |
2017-Jun-22 Thu
| 0.775
| 0.775
| ###
| 0.75
| 1,338,642
| 518,723
| 10.8
| 10.8
| ### |
2017-Jun-21 Wed
| 0.8
| ###
| 0.76
| 0.775
| 1,175,747
| 446,783
| 11.5
| 11.5
| 0.1 |
2017-Jun-20 Tue
| 0.78
| 0.81
| 0.77
| 0.8
| 1,303,159
| ###
| ###
| ###
| 0.1 |
2017-Jun-19 Mon
| ###
| 0.85
| 0.755
| 0.78
|
|
| 4.5
| 4.5
| 0.1 |
2017-Jun-16 Fri
| 0.74
| 0.83
| 0.74
| 0.825
|
|
| ###
| ###
| 0.1 |
2017-Jun-15 Thu
| 0.7
| ###
| ###
| ###
| 2,985,473
| 0
| 95.2
| 95.2
| 0.0 |
2017-Jun-14 Wed
| ###
| 0.7
| ###
| ###
| 1,843,740
| ###
| 83.7
| 83.7
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 0.645
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 0.585
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 0.587
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 0.575
| ###
| 2,233,474
| 642,123
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,006,945
| 0
| 7.4
| 7.4
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 1,341,483
| 0
| 90.2
| 90.2
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2017-May-24 Wed
| ###
| 0.675
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 0.675
| 0.685
| ###
| ###
| 1,591,471
| 545,078
| 14.2
| 14.2
| 0.0 |
2017-May-22 Mon
| 0.685
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 0.685
| 0.655
| ###
| 1,205,354
| 807,587
| 80.6
| 80.6
| 0.0 |
2017-May-18 Thu
| ###
| 0.682
| ###
| ###
| 1,043,927
| 355,979
| 15.9
| 15.9
| 0.0 |
2017-May-17 Wed
| ###
| 0.675
| ###
| 0.675
| 1,510,126
| ###
| 80.6
| 80.6
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 0.657
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-May-15 Mon
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 0.7
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| 0.7
|
|
| 26.1
| 26.1
| ### |
2017-May-10 Wed
| ###
| 0.7
| 0.675
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-May-09 Tue
| 0.675
| ###
| ###
| 0.675
| 2,060,252
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 0.655
| ###
| ###
| ###
| 1,659,277
| 0
| 78.4
| 78.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 2,157,376
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.7
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2017-May-02 Tue
| ###
| 0.7
| ###
| 0.7
| 11,013,275
| 3,854,646
| ###
| ###
| ### |
|