(RCG) RCG CORPORATION LIMITED Daily Prices Page 5...
TOC    Company Info for RCG    Limits
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 .. Friday 17th May 2024 Latest price with VOLUME for RCG .. Tuesday 28th November 2017
RCG is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for RCG    Bottom
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 |
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 |
2015-Feb-27 Fri
| 0.775
| 0.785
| 0.77
| 0.77
|
|
| 23.4
| 23.4
| 0.1 |
2015-Feb-26 Thu
| 0.76
| 0.775
| 0.75
| 0.77
| 99,542
| ###
| 80.7
| 80.7
| 0.1 |
2015-Feb-25 Wed
| 0.77
| 0.77
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 0.78
| 0.78
| 0.76
| ###
| 125,141
| 96,358
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 0.76
| 0.775
| 0.755
| 0.775
|
|
| 85.7
| 85.7
| 0.1 |
2015-Feb-20 Fri
| 0.76
| 0.77
| 0.745
| 0.76
|
|
| ###
| ###
| 0.1 |
2015-Feb-19 Thu
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2015-Feb-18 Wed
| 0.755
| 0.755
| 0.74
| 0.745
| 146,223
| ###
| 19.0
| 19.0
| ### |
2015-Feb-17 Tue
| 0.79
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2015-Feb-16 Mon
| 0.77
| ###
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2015-Feb-13 Fri
| ###
| 0.775
| 0.76
| 0.77
| 254,680
| ###
| ###
| ###
| 0.1 |
2015-Feb-12 Thu
| 0.76
| 0.77
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 0.75
| ###
| 0.74
| ###
| 320,554
| ###
| 86.2
| 86.2
| 0.0 |
2015-Feb-10 Tue
| 0.75
| 0.75
| 0.745
| 0.75
| 267,152
| ###
| 72.8
| 72.8
| ### |
2015-Feb-09 Mon
| 0.75
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 0.76
| 0.775
| 0.74
| 0.75
| 240,770
| 182,383
| 17.3
| 17.3
| ### |
2015-Feb-05 Thu
| 0.75
| 0.775
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2015-Feb-04 Wed
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 78.5
| 78.5
| ### |
2015-Feb-03 Tue
| 0.72
| 0.745
| ###
| 0.74
|
|
| 87.1
| 87.1
| 0.1 |
2015-Feb-02 Mon
| 0.72
| ###
| ###
| 0.725
|
|
| ###
| ###
| ### |
2015-Jan-30 Fri
| 0.72
| 0.73
| 0.71
| 0.73
|
|
| 81.4
| 81.4
| 0.1 |
2015-Jan-29 Thu
| ###
| 0.72
| ###
| 0.72
|
|
| 92.8
| 92.8
| ### |
2015-Jan-28 Wed
| ###
| 0.7
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 321,226
| 0
| 21.8
| 21.8
| 0.0 |
2015-Jan-23 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 0.725
| 0.74
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2015-Jan-21 Wed
| 0.74
| 0.74
| 0.72
| 0.725
|
|
| 14.7
| 14.7
| ### |
2015-Jan-20 Tue
| 0.74
| 0.75
| 0.73
| ###
| 228,888
| 169,377
| 25.0
| 25.0
| 0.0 |
2015-Jan-19 Mon
| 0.74
| 0.745
| ###
| 0.745
| 219,258
| 81,673
| ###
| ###
| ### |
2015-Jan-16 Fri
| 0.745
| 0.75
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2015-Jan-15 Thu
| 0.725
| 0.745
| 0.72
| 0.745
| 377,259
| 276,342
| 87.9
| 87.9
| ### |
2015-Jan-14 Wed
| 0.725
| 0.73
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2015-Jan-13 Tue
| 0.72
| ###
| 0.72
| 0.725
|
|
| 78.1
| 78.1
| ### |
2015-Jan-12 Mon
| 0.73
| 0.73
| 0.725
| 0.725
| 524,650
| 381,682
| 24.7
| 24.7
| ### |
2015-Jan-09 Fri
| 0.72
| 0.73
| 0.72
| 0.725
| 641,383
| ###
| ###
| ###
| ### |
2015-Jan-08 Thu
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 86.2
| 86.2
| ### |
2015-Jan-02 Fri
| ###
| 0.685
| ###
| 0.675
| 134,478
| 46,058
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 0.675
| ###
| ###
| 45,483
| 15,350
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| 0.655
| ###
| 114,676
| 37,556
| 81.8
| 81.8
| 0.0 |
2014-Dec-29 Mon
| ###
| 0.675
| 0.645
| 0.655
| 338,576
| ###
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Dec-23 Tue
| ###
| 0.655
| ###
| ###
| 140,956
| ###
| 22.3
| 22.3
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| 0.655
|
|
| 4.9
| 4.9
| ### |
2014-Dec-19 Fri
| 0.645
| ###
| 0.645
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 0.645
| 0.645
| 100,175
| ###
| 19.2
| 19.2
| ### |
2014-Dec-17 Wed
| ###
| ###
| 0.645
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2014-Dec-16 Tue
| ###
| 0.655
| ###
| 0.645
|
|
| 80.1
| 80.1
| ### |
2014-Dec-15 Mon
| ###
| 0.655
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| 14.8
| 14.8
| ### |
2014-Dec-11 Thu
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 207,528
| 0
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 178,874
| 0
| 20.7
| 20.7
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| 0.655
| ###
| 246,679
| 80,787
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| 0.675
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2014-Dec-02 Tue
| 0.675
| ###
| ###
| ###
| 149,976
| 0
| 24.7
| 24.7
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| 0.675
|
|
| 47.8
| 47.8
| 0.0 |
2014-Nov-28 Fri
| 0.675
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| 0.682
| 0.675
| 0.675
| 373,041
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 0.677
| 0.7
| 0.675
| ###
| 1,184,684
| 814,470
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| 0.685
| 0.675
| ###
| 198,829
| ###
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| 0.685
| 0.675
| ###
| 178,629
| ###
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 0.675
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| 0.685
| 608,924
| 0
| 84.3
| 84.3
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| 0.685
| 0.672
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-21 23:41:40 thru 2024-05-21 23:41:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|