End of day Prices (full format), 113 Days for (RCG) RCG CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2015-Aug-10 Mon
| 1.25
| ###
| 1.25
| ###
| 111,655
| 69,784
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| 1.225
| 1.25
| 163,141
| 99,923
| ###
| ###
| ### |
2015-Aug-06 Thu
| ###
| ###
| 1.29
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2015-Aug-05 Wed
| 1.29
| ###
| 1.285
| ###
| 332,983
| 213,941
| 75.6
| 75.6
| 0.0 |
2015-Aug-04 Tue
| 1.25
| 1.285
| 1.25
| 1.285
| 162,478
| 205,940
| 89.4
| 89.4
| ### |
2015-Aug-03 Mon
| 1.245
| 1.26
| 1.24
| 1.25
| 184,978
| 231,222
| ###
| ###
| ### |
2015-Jul-31 Fri
| ###
| 1.25
| 1.22
| 1.23
| 120,052
| ###
| 25.4
| 25.4
| 0.1 |
2015-Jul-30 Thu
| 1.24
| 1.25
| 1.2
| 1.23
| 170,575
| 208,954
| 23.6
| 23.6
| 0.1 |
2015-Jul-29 Wed
| 1.26
| 1.28
| 1.24
| 1.245
| 153,387
| ###
| 23.4
| 23.4
| 0.1 |
2015-Jul-28 Tue
| 1.27
| 1.28
| 1.25
| 1.26
| 139,729
| 176,757
| 26.3
| 26.3
| ### |
2015-Jul-27 Mon
| 1.28
| 1.29
| 1.27
| 1.28
| 338,154
| ###
| ###
| ###
| ### |
2015-Jul-24 Fri
| 1.285
| 1.29
| 1.26
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-Jul-23 Thu
| 1.24
| 1.29
| 1.24
| 1.285
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 1.22
| 1.255
| 1.22
| 1.255
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 1.22
| 1.23
| ###
| 1.23
| 374,929
| 230,581
| 79.8
| 79.8
| 0.1 |
2015-Jul-20 Mon
| ###
| 1.225
| ###
| 1.22
| 240,429
| ###
| 73.5
| 73.5
| 0.1 |
2015-Jul-17 Fri
| 1.22
| 1.22
| ###
| 1.2
| 115,928
| ###
| 13.8
| 13.8
| 0.1 |
2015-Jul-16 Thu
| 1.21
| 1.225
| 1.2
| 1.22
| 384,326
| ###
| 83.0
| 83.0
| 0.1 |
2015-Jul-15 Wed
| ###
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2015-Jul-14 Tue
| 1.21
| 1.227
| ###
| ###
| 220,188
| 135,085
| 69.6
| 69.6
| 0.0 |
2015-Jul-13 Mon
| ###
| 1.22
| 1.155
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Jul-10 Fri
| ###
| 1.22
| 1.185
| 1.21
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 1.2
| 1.2
| ###
| ###
| 301,888
| ###
| 18.2
| 18.2
| 0.0 |
2015-Jul-08 Wed
| 1.225
| 1.225
| 1.2
| 1.21
| 299,686
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| 1.2
| 1.255
| 1.2
| 1.23
| 1,066,220
| 1,308,785
| 85.3
| 85.3
| 0.1 |
2015-Jul-06 Mon
| ###
| 1.21
| 1.145
| 1.2
| 662,120
| 779,646
| 87.8
| 87.8
| 0.1 |
2015-Jul-03 Fri
| ###
| 1.21
| ###
| ###
| 869,185
| 525,856
| 85.3
| 85.3
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| 1.21
|
|
| 72.2
| 72.2
| ### |
2015-Jul-01 Wed
| 1.21
| 1.21
| 1.185
| ###
| 269,784
| ###
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 1.21
| 1.245
| ###
| 1.2
| 186,540
| 116,121
| ###
| ###
| 0.1 |
2015-Jun-29 Mon
| 1.22
| 1.23
| 1.2
| 1.23
| 424,941
| ###
| ###
| ###
| 0.1 |
2015-Jun-26 Fri
| ###
| 1.225
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 1.22
| 1.23
| ###
| 1.225
| 310,249
| ###
| 80.9
| 80.9
| 0.1 |
2015-Jun-24 Wed
| 1.22
| 1.23
| 1.21
| 1.22
| 442,380
| ###
| 73.8
| 73.8
| 0.1 |
2015-Jun-23 Tue
| ###
| 1.23
| 1.2
| 1.22
|
|
| 75.3
| 75.3
| 0.1 |
2015-Jun-22 Mon
| ###
| 1.22
| ###
| ###
| 492,186
| ###
| 93.2
| 93.2
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| 1.155
| 1.155
| 859,157
| ###
| ###
| ###
| 0.1 |
2015-Jun-18 Thu
| 1.175
| ###
| ###
| ###
| 283,129
| 0
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 425,286
| 0
| 85.7
| 85.7
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 301,540
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| 1.175
| ###
| ###
| 420,053
| 246,781
| 28.5
| 28.5
| 0.0 |
2015-Jun-12 Fri
| ###
| 1.175
| ###
| 1.175
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 1.145
| ###
| ###
| ###
| 312,854
| 0
| 70.9
| 70.9
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| 1.147
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 1.2
| ###
| ###
| 367,845
| ###
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| 1.2
| ###
| ###
| 887,428
| 532,456
| 22.6
| 22.6
| 0.0 |
2015-Jun-04 Thu
| 1.22
| 1.25
| ###
| ###
| 471,087
| 294,429
| 87.1
| 87.1
| 0.0 |
2015-Jun-03 Wed
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| 1.22
| ###
| 1.21
| 190,378
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| 1.21
| 1.185
| 1.2
| 256,522
| 307,185
| 79.3
| 79.3
| 0.1 |
2015-May-29 Fri
| ###
| 1.22
| ###
| 1.22
| 505,476
| 308,340
| 85.8
| 85.8
| 0.1 |
2015-May-28 Thu
| 1.26
| 1.26
| 1.225
| 1.225
| 143,144
| 177,856
| 11.6
| 11.6
| 0.1 |
2015-May-27 Wed
| 1.25
| ###
| 1.24
| 1.26
| 1,755,084
| 1,088,152
| 80.7
| 80.7
| ### |
2015-May-26 Tue
| 1.24
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| 1.23
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2015-May-22 Fri
| 1.23
| 1.24
| 1.21
| 1.24
|
|
| 78.1
| 78.1
| 0.1 |
2015-May-21 Thu
| 1.25
| 1.25
| 1.23
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-May-20 Wed
| 1.27
| 1.27
| 1.245
| 1.25
|
|
| 19.5
| 19.5
| ### |
2015-May-19 Tue
| 1.25
| 1.275
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 1.21
| 1.26
| 1.2
| 1.25
| 442,373
| ###
| 93.2
| 93.2
| ### |
2015-May-15 Fri
| ###
| 1.21
| ###
| 1.21
| 517,748
| ###
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| 1.147
| ###
| 136,481
| 78,271
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| 1.125
|
|
| 71.3
| 71.3
| ### |
2015-May-11 Mon
| ###
| 1.125
| ###
| ###
| 255,724
| 143,844
| 88.5
| 88.5
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 160,054
| 0
| 22.5
| 22.5
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 271,943
| 0
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 268,084
| 0
| 88.2
| 88.2
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 1
| ###
| 1
| ###
| 320,246
| 160,123
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| 1
| ###
| 993,747
| 496,873
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| 1.025
| 1
| ###
| 387,921
| 392,770
| 83.9
| 83.9
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 879,375
| 0
| 11.0
| 11.0
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 207,773
| 0
| 11.9
| 11.9
| 0.0 |
2015-Apr-24 Fri
| ###
| 1.085
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2015-Apr-23 Thu
| 1.055
| 1.075
| ###
| ###
| 863,080
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 1.072
| 1.045
| 1.055
| 371,381
| ###
| 76.3
| 76.3
| 0.1 |
2015-Apr-21 Tue
| 1.055
| ###
| ###
| ###
| 126,923
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| 1.075
| 1.075
| ###
| 1.055
| 360,522
| 193,780
| ###
| ###
| 0.1 |
2015-Apr-17 Fri
| ###
| 1.122
| ###
| ###
| 387,171
| ###
| 14.9
| 14.9
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 1.125
| ###
| 1.122
| ###
| 309,685
| ###
| 79.5
| 79.5
| 0.0 |
2015-Apr-14 Tue
| 1.155
| 1.155
| ###
| ###
| 377,748
| 218,149
| 8.9
| 8.9
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 559,158
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| 1.025
| ###
| 529,279
| 271,255
| 83.9
| 83.9
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
| 489,888
| 0
| 68.4
| 68.4
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| 1.042
| ###
| 920,387
| 479,521
| 13.9
| 13.9
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 1
| ###
| ###
| 1.055
|
|
| 95.0
| 95.0
| 0.1 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 7,538,623
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2015-Mar-19 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2015-Mar-18 Wed
| ###
| 0.725
| ###
| 0.72
| 139,823
| 50,685
| ###
| ###
| ### |
2015-Mar-17 Tue
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 0.74
| 0.74
| ###
| 0.74
|
|
| 72.5
| 72.5
| 0.1 |
2015-Mar-13 Fri
| 0.74
| 0.74
| 0.72
| 0.74
| 152,828
| ###
| ###
| ###
| 0.1 |
2015-Mar-12 Thu
| 0.73
| 0.742
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2015-Mar-11 Wed
| 0.74
| 0.745
| 0.73
| 0.74
| 125,342
| ###
| ###
| ###
| 0.1 |
2015-Mar-10 Tue
| ###
| 0.74
| 0.725
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| 0.73
| 0.74
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 0.72
| 0.75
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2015-Mar-05 Thu
| 0.74
| 0.74
| ###
| 0.73
| 355,224
| ###
| ###
| ###
| 0.1 |
2015-Mar-04 Wed
| 0.75
| 0.76
| 0.71
| 0.74
| 776,870
| ###
| ###
| ###
| 0.1 |
2015-Mar-03 Tue
| ###
| 0.75
| ###
| 0.74
|
|
| 82.5
| 82.5
| 0.1 |
2015-Mar-02 Mon
| 0.77
| 0.775
| ###
| ###
| 656,040
| ###
| ###
| ###
| 0.0 |
|