End of day Prices (full format), 75 Days for (RCG) RCG CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
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
| ### |
|