Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 11:42:16 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RCG) RCG CORPORATION LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RCG    Limits Next Section


Company Details for (RCG) RCG CORPORATION LIMITED

Listing Code RCG
Listing Name RCG CORPORATION LIMITED
GICS Sector Retailing
ISIN Name RCG CORPORATION LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RCG0


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for RCG .. Tuesday 28th November 2017

RCG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RCG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (RCG) RCG CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.06
2016-Sep-22 Thu 1.7 1.745 1.7 1.72 ### ### 0.1
2016-Sep-21 Wed 1.75 1.75 1.71 1.72 18.8 18.8 0.1
2016-Sep-20 Tue 1.71 1.76 ### 1.75 88.3 88.3 0.1
2016-Sep-19 Mon ### ### 1.72 1.72 20.5 20.5 0.1
2016-Sep-16 Fri ### 1.73 ### 1.725 2,067,179 ### 81.4 81.4 ###
2016-Sep-15 Thu ### 1.72 ### ### ### ### 0.0
2016-Sep-14 Wed ### 1.74 1.645 1.675 ### ### ###
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### 1.59 ### 90.5 90.5 0.0
2016-Sep-09 Fri ### ### ### ### 6.9 6.9 0.0
2016-Sep-08 Thu ### 1.725 ### ### 77.0 77.0 0.0
2016-Sep-07 Wed 1.725 1.75 1.71 1.73 ### ### ###
2016-Sep-06 Tue 1.73 1.76 1.72 1.745 798,475 1,389,346 78.6 78.6 0.1
2016-Sep-05 Mon 1.74 1.75 ### 1.71 965,851 ### ### ### 0.1
2016-Sep-02 Fri 1.73 1.75 1.7 1.725 801,657 1,382,858 35.6 35.6 ###
2016-Sep-01 Thu 1.685 1.73 ### ### 81.4 81.4 0.0
2016-Aug-31 Wed ### 1.74 1.625 1.655 85.6 85.6 0.1
2016-Aug-30 Tue 1.57 ### 1.555 1.58 2,676,156 ### 77.1 77.1 0.1
2016-Aug-29 Mon ### ### 1.55 1.56 1,259,550 976,151 ### ### ###
2016-Aug-26 Fri ### ### 1.54 1.58 2,387,181 1,838,129 ### ### 0.1
2016-Aug-25 Thu 1.75 1.75 1.53 ### 5,458,981 8,952,728 2.8 2.8 0.0
2016-Aug-24 Wed 1.77 ### 1.74 1.75 28.4 28.4 0.1
2016-Aug-23 Tue 1.77 1.782 1.745 1.755 403,082 ### 29.2 29.2 0.1
2016-Aug-22 Mon 1.74 ### ### 1.75 ### ### 0.1
2016-Aug-19 Fri 1.75 ### ### 1.75 545,550 0 ### ### 0.1
2016-Aug-18 Thu 1.75 1.76 1.74 1.75 70.2 70.2 0.1
2016-Aug-17 Wed 1.75 1.76 1.74 1.75 72.3 72.3 0.1
2016-Aug-16 Tue 1.75 1.785 1.74 1.76 78.1 78.1 0.1
2016-Aug-15 Mon 1.76 1.78 1.75 1.75 ### ### 0.1
2016-Aug-12 Fri ### 1.8 1.725 1.75 419,951 ### ### ### 0.1
2016-Aug-11 Thu 1.78 1.78 1.745 ### 26.3 26.3 0.0
2016-Aug-10 Wed 1.79 ### ### ### 877,256 0 20.5 20.5 0.0
2016-Aug-09 Tue 1.845 1.845 ### 1.81 ### ### ###
2016-Aug-08 Mon 1.81 1.85 1.8 1.845 682,057 1,244,754 87.1 87.1 ###
2016-Aug-05 Fri 1.76 1.82 1.76 1.8 458,822 ### ### ### 0.1
2016-Aug-04 Thu 1.71 1.76 1.71 1.75 ### ### 0.1
2016-Aug-03 Wed ### 1.79 1.72 1.72 999,823 1,754,689 17.5 17.5 0.1
2016-Aug-02 Tue 1.83 1.84 1.8 1.8 ### ### 0.1
2016-Aug-01 Mon 1.85 1.87 1.825 1.84 191,321 ### 27.7 27.7 ###
2016-Jul-29 Fri 1.84 1.88 1.81 1.87 81.9 81.9 ###
2016-Jul-28 Thu 1.86 1.86 1.8 1.84 18.5 18.5 ###
2016-Jul-27 Wed ### ### ### ### 13.5 13.5 0.0
2016-Jul-26 Tue 1.85 ### ### ### ### ### 0.0
2016-Jul-25 Mon ### 1.87 ### ### 478,457 447,357 ### ### 0.0
2016-Jul-22 Fri 1.87 1.89 1.82 1.84 1,701,120 3,155,577 20.1 20.1 ###
2016-Jul-21 Thu ### 1.925 ### ### 708,580 ### ### ### 0.0
2016-Jul-20 Wed ### ### 1.88 ### 752,126 ### 67.3 67.3 0.0
2016-Jul-19 Tue 1.86 ### 1.855 ### 86.1 86.1 0.0
2016-Jul-18 Mon 1.845 1.875 1.845 1.86 74.0 74.0 0.1
2016-Jul-15 Fri 1.81 1.84 1.81 ### 83.0 83.0 0.0
2016-Jul-14 Thu 1.89 1.89 1.81 1.84 ### ### ###
2016-Jul-13 Wed 1.8 ### 1.79 ### 92.5 92.5 0.0
2016-Jul-12 Tue 1.8 1.842 ### 1.8 ### ### 0.1
2016-Jul-11 Mon 1.8 1.825 1.79 1.79 ### ### 0.1
2016-Jul-08 Fri ### 1.83 1.75 1.8 82.2 82.2 0.1
2016-Jul-07 Thu 1.775 1.825 1.72 1.77 ### ### ###
2016-Jul-06 Wed 1.785 1.79 1.745 1.77 27.7 27.7 ###
2016-Jul-05 Tue 1.78 1.8 1.74 1.79 3,526,359 6,241,655 ### ### 0.1
2016-Jul-04 Mon 1.8 ### ### ### 8,345,149 0 69.1 69.1 0.0
2016-Jul-01 Fri 1.5 1.5 1.43 1.46 856,346 1,254,546 ### ### 0.1
2016-Jun-30 Thu ### 1.49 ### 1.48 4,966,881 3,700,326 ### ### 0.1
2016-Jun-29 Wed 1.4 1.425 ### 1.4 624,342 444,843 ### ### ###
2016-Jun-28 Tue ### 1.425 ### 1.385 31.5 31.5 0.1
2016-Jun-27 Mon ### 1.445 ### 1.4 1,157,777 ### ### ### ###
2016-May-26 Thu 1.325 ### ### ### 693,775 0 ### ### 0.0
2016-May-25 Wed ### ### ### 1.325 81.2 81.2 0.1
2016-May-24 Tue ### 1.325 ### ### 74.6 74.6 0.0
2016-May-23 Mon ### ### ### ### 441,845 0 26.3 26.3 0.0
2016-May-20 Fri ### ### ### 1.325 74.1 74.1 0.1
2016-May-19 Thu ### 1.325 ### ### 42.5 42.5 0.0
2016-May-18 Wed 1.355 ### ### 1.325 ### ### 0.1
2016-May-17 Tue ### ### 1.345 ### 1,684,546 1,132,857 ### ### 0.0
2016-May-16 Mon ### ### 1.355 1.375 25.5 25.5 0.1
2016-May-13 Fri 1.42 1.42 ### ### 18.8 18.8 0.0
2016-May-12 Thu ### 1.425 ### 1.4 29.2 29.2 ###
2016-May-11 Wed 1.41 ### ### ### 73.3 73.3 0.0
2016-May-10 Tue 1.4 1.425 ### 1.4 ### ### ###
2016-May-09 Mon 1.4 1.44 ### 1.4 ### ### ###
2016-May-06 Fri 1.41 1.41 ### ### 19.9 19.9 0.0
2016-May-05 Thu 1.4 1.445 ### ### 80.0 80.0 0.0
2016-May-04 Wed 1.385 ### ### ### 426,878 0 ### ### 0.0
2016-May-03 Tue ### 1.4 ### 1.4 ### ### ###
2016-May-02 Mon ### ### ### ### 28.1 28.1 0.0
2016-Apr-29 Fri ### ### ### ### 841,953 0 ### ### 0.0
2016-Apr-28 Thu ### ### ### 1.375 408,872 0 ### ### 0.1
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 1.42 ### ### 1,344,679 954,722 ### ### 0.0
2016-Apr-22 Fri 1.355 1.41 ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### 1,928,140 0 86.0 86.0 0.0
2016-Apr-20 Wed ### ### ### ### 1,549,573 0 16.7 16.7 0.0
2016-Apr-19 Tue 1.375 1.385 ### 1.345 18.6 18.6 ###
2016-Apr-18 Mon ### 1.42 ### ### 2,977,048 ### 21.1 21.1 0.0
2016-Apr-15 Fri 1.45 1.46 1.375 1.42 ### ### ###
2016-Apr-14 Thu ### 1.485 ### 1.445 ### ### ###
2016-Apr-13 Wed 1.46 1.472 1.445 1.455 4,346,146 6,338,853 ### ### ###
2016-Apr-12 Tue 1.5 ### 1.42 1.46 ### ### 0.1
2016-Apr-11 Mon ### 1.545 1.49 1.51 ### ### 0.1
2016-Apr-08 Fri 1.52 1.54 ### 1.53 73.3 73.3 ###
2016-Apr-07 Thu 1.58 1.58 1.52 1.53 856,641 ### 10.4 10.4 ###
2016-Apr-06 Wed 1.57 1.58 1.55 1.58 1,093,151 1,710,781 ### ### 0.1
2016-Apr-05 Tue ### ### 1.56 1.58 ### ### 0.1
2016-Apr-04 Mon 1.57 1.59 1.557 ### ### ### 0.0
2016-Apr-01 Fri 1.58 1.59 1.56 1.57 32.9 32.9 0.1
2016-Mar-31 Thu 1.57 ### 1.56 1.58 ### ### 0.1
2016-Mar-30 Wed 1.525 1.58 1.525 1.57 548,579 ### 89.8 89.8 0.1
2016-Mar-29 Tue 1.58 1.58 ### 1.53 909,841 718,774 17.0 17.0 ###
2016-Mar-24 Thu 1.59 ### 1.56 ### 18.4 18.4 0.0
2016-Mar-23 Wed 1.59 ### 1.58 ### 564,182 ### ### ### 0.0
2016-Mar-22 Tue ### ### 1.59 ### 1,955,020 1,554,240 18.0 18.0 0.0
2016-Mar-21 Mon ### ### ### 1.625 547,924 0 ### ### ###
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu 1.625 ### ### ### 1,449,341 0 31.2 31.2 0.0
2016-Mar-16 Wed 1.585 ### 1.57 ### ### ### 0.0
2016-Mar-15 Tue 1.59 1.59 1.55 1.57 0.1
2016-Mar-14 Mon ### ### 1.575 1.575 827,481 651,641 10.7 10.7 0.1
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### 1.645 ### ### 1,542,286 ### 84.7 84.7 0.0
2016-Mar-09 Wed ### 1.645 ### ### 559,486 460,177 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 2,207,628 0 84.0 84.0 0.0
2016-Mar-07 Mon ### ### ### ### 81.8 81.8 0.0
2016-Mar-04 Fri ### ### 1.575 ### 2,599,753 ### ### ### 0.0
2016-Mar-03 Thu 1.525 ### 1.525 ### ### ### 0.0
2016-Mar-02 Wed 1.52 1.53 1.49 1.525 987,020 ### ### ### 0.1
2016-Mar-01 Tue 1.44 ### 1.43 1.5 89.7 89.7 0.1
2016-Feb-29 Mon 1.46 1.475 1.42 1.45 987,677 ### ### ### ###
2016-Feb-26 Fri 1.51 1.51 1.455 1.51 69.3 69.3 0.1
2016-Feb-25 Thu ### ### ### 1.52 7.0 7.0 0.1
2016-Feb-24 Wed ### ### ### ### 0 0.0
2016-Feb-23 Tue ### 1.71 ### ### 1,441,827 ### ### ### 0.0
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri 1.585 1.625 1.58 ### ### ### 0.0
2016-Feb-18 Thu 1.55 ### 1.55 1.59 ### ### ###
2016-Feb-17 Wed ### 1.56 ### 1.55 785,429 ### ### ### ###
2016-Feb-16 Tue 1.49 ### 1.475 ### 665,756 ### ### ### 0.0
2016-Feb-15 Mon 1.48 1.51 1.445 1.475 535,250 ### 32.2 32.2 0.1
2016-Feb-12 Fri 1.525 1.525 1.46 1.47 14.0 14.0 ###
2016-Feb-11 Thu 1.5 1.545 1.5 1.53 606,050 ### 81.1 81.1 ###
2016-Feb-10 Wed 1.53 1.55 1.43 ### ### ### 0.0
2016-Feb-09 Tue 1.55 1.56 ### 1.54 43.4 43.4 ###
2016-Feb-08 Mon ### ### 1.555 1.58 494,646 384,587 ### ### 0.1
2016-Feb-05 Fri 1.56 1.585 1.54 1.575 231,349 361,482 76.8 76.8 0.1
2016-Feb-04 Thu 1.555 1.57 1.54 1.55 470,140 ### 27.0 27.0 ###
2016-Feb-03 Wed ### ### 1.53 1.55 757,659 ### ### ### ###
2016-Feb-02 Tue ### ### ### ### 16.8 16.8 0.0
2016-Feb-01 Mon 1.585 1.685 1.585 ### 92.6 92.6 0.0
2016-Jan-29 Fri ### ### 1.56 1.585 25.2 25.2 ###
2016-Jan-28 Thu ### ### 1.55 ### 1,382,759 ### ### ### 0.0
2016-Jan-27 Wed 1.58 ### 1.57 ### 437,553 343,479 86.4 86.4 0.0
2016-Jan-25 Mon 1.58 1.58 1.55 ### ### ### 0.0
2016-Jan-22 Fri 1.55 1.57 1.52 1.55 66.3 66.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-30 23:42:16 thru 2024-04-30 23:42:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000