Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 21:37:09 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(RCI) ROCKLANDS RICHFIELD LIMITED Daily Prices...

     Prev Section TOC    Company Info for RCI    Basic Next Section


Company Details for (RCI) ROCKLANDS RICHFIELD LIMITED

Listing CodeRCI
Listing NameROCKLANDS RICHFIELD LIMITED
GICS SectorEnergy
ISIN NameROCKLANDS RICH. LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RCI6


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for RCI .. Wednesday 26th September 2012

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

     Prev Section Company    Basic Format Daily Prices for RCI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (RCI) ROCKLANDS RICHFIELD LIMITED
DateOpenHighLowCloseVolume
2012-10-150.520.520.520.520
2012-10-120.520.520.520.520
2012-10-110.520.520.520.520
2012-10-100.520.520.520.520
2012-10-090.520.520.520.520
2012-10-080.520.520.520.520
2012-10-050.520.520.520.520
2012-10-040.520.520.520.520
2012-10-030.520.520.520.520
2012-10-020.520.520.520.520
2012-10-010.520.520.520.520
2012-09-280.520.520.520.520
2012-09-270.520.520.520.520
2012-09-26###0.52###0.52###
2012-09-250.520.520.520.52###
2012-09-24###############
2012-09-21###############
2012-09-20############0
2012-09-19###############
2012-09-18###############
2012-09-17###############
2012-09-14############0
2012-09-13############0
2012-09-12############10042
2012-09-11######0.51######
2012-09-10############66852
2012-09-07###############
2012-09-06###############
2012-09-05###############
2012-09-04############1382752
2012-09-03###############
2012-08-31############12255
2012-08-30###############
2012-08-29############416152
2012-08-28###############
2012-08-27###0.51######292646
2012-08-24###############
2012-08-23###############
2012-08-22###############
2012-08-21############13571
2012-08-200.510.51#########
2012-08-170.50.510.50.51###
2012-08-160.50.5###0.5###
2012-08-15############224248
2012-08-14###############
2012-08-130.49###0.485######
2012-08-100.49###0.4850.491030275
2012-08-09############0
2012-08-080.48###0.48###357440
2012-08-070.4750.480.4750.48###
2012-08-060.470.470.470.47###
2012-08-030.4750.4750.470.47604528
2012-08-020.4750.480.4750.48###
2012-08-010.480.480.470.47###
2012-07-30###0.470.460.46###
2012-07-270.46###0.46######
2012-07-26######0.460.46###
2012-07-250.46###0.46###257426
2012-07-24######0.460.46###
2012-07-230.46###0.46######
2012-07-200.460.460.460.46501977
2012-07-190.460.460.460.46###
2012-07-180.460.460.4550.46234226
2012-07-170.4550.460.450.45860484
2012-07-130.4550.460.450.451787187
2012-07-120.460.460.4550.455###
2012-07-110.450.450.450.45###
2012-07-100.4450.450.4450.45###
2012-07-090.450.4550.4450.445###
2012-07-060.4550.4550.450.455574044
2012-07-05######0.4550.455###
2012-07-04######0.460.46###
2012-07-03###0.47#########
2012-07-020.4750.4750.46######
2012-06-290.4750.4750.470.475459640
2012-06-280.4850.485###0.4751414472
2012-06-270.490.490.490.49###
2012-06-260.485###0.4850.49###
2012-06-250.4850.4850.480.48###
2012-06-220.480.480.480.48###
2012-06-210.480.480.4750.48###
2012-06-200.470.4750.470.475###
2012-06-190.460.470.460.471146580
2012-06-180.4550.4550.450.455154388
2012-06-150.4550.460.4450.45406043
2012-06-140.4450.450.4450.45364148
2012-06-130.440.4450.440.445493088
2012-06-120.43###0.430.43###
2012-06-080.430.430.420.42###
2012-06-070.43###0.425###1576757
2012-06-060.430.430.420.42###
2012-06-05############396580
2012-06-04###0.44###0.44###
2012-06-01###0.44###0.44492226
2012-05-310.4250.440.420.44###
2012-05-300.430.430.4250.425###
2012-05-290.440.440.4250.431946151
2012-05-28###0.440.43###697547
2012-05-250.4250.430.4250.425###
2012-05-240.430.430.4250.425###
2012-05-230.440.440.43######
2012-05-220.4550.4550.43######
2012-05-210.470.470.450.45###
2012-05-18###0.4#########
2012-05-17############75050
2012-05-16############33125
2012-05-150.345###0.345######
2012-05-140.3550.355######50553
2012-05-110.345###0.345######
2012-05-10###############
2012-05-09###############
2012-05-08###############
2012-05-07######0.325######
2012-05-04###############
2012-05-03############97823
2012-05-02###############
2012-05-01###############
2012-04-300.3450.3450.3450.3450
2012-04-270.3450.3450.3450.3450
2012-04-260.3450.3450.3450.3451
2012-04-24###0.345###0.345###
2012-04-23###############
2012-04-20######0.3450.345###
2012-04-19###############
2012-04-18###0.345###0.345###
2012-04-17######0.325###252355
2012-04-160.345############
2012-04-130.3450.3450.3450.3456240
2012-04-12###0.345###0.34590350
2012-04-11###############
2012-04-10############0
2012-04-05############110787
2012-04-04#########0.345###
2012-04-03############101977
2012-04-02############1568478
2012-03-300.410.42######3096487
2012-03-290.290.290.290.290
2012-03-280.290.290.290.290
2012-03-270.290.290.290.290
2012-03-260.290.290.290.290
2012-03-230.280.290.270.29###
2012-03-22###############
2012-03-210.270.270.270.27###
2012-03-200.270.270.270.270
2012-03-190.270.270.270.270
2012-03-160.270.270.270.27###
2012-03-15############0
2012-03-140.28###0.28######
2012-03-130.280.280.280.283446
2012-03-120.280.280.280.280
2012-03-090.280.280.280.280
2012-03-080.280.280.280.2816554
2012-03-070.290.290.290.290
2012-03-060.260.290.260.2976727
2012-03-05############0
2012-03-02############0
2012-03-01###############
2012-02-290.28###0.28###139540
2012-02-28############0
2012-02-27############0
2012-02-24############25227
2012-02-230.2750.2750.270.27###
2012-02-220.270.270.270.270
2012-02-210.270.270.270.27###
2012-02-200.270.280.270.28###
2012-02-170.280.280.280.28###
2012-02-160.270.2850.270.285###
2012-02-150.280.280.280.280
2012-02-140.280.280.280.280
2012-02-130.280.280.280.280
2012-02-100.280.280.280.280
2012-02-090.280.280.280.28###
2012-02-080.280.280.280.280
2012-02-070.280.280.280.280
2012-02-060.2850.2850.280.2814342
2012-02-03############0
2012-02-02############0
2012-02-01############0
2012-01-31############0
2012-01-300.285###0.285###20558
2012-01-270.2850.2850.2850.2850
2012-01-250.2850.2850.2850.2850
2012-01-240.2850.2850.2850.2850
2012-01-230.2850.2850.2850.285###
2012-01-20############0
2012-01-19############0
2012-01-18############0
2012-01-17############0
2012-01-16############0
2012-01-13############0
2012-01-12###############
2012-01-11###############
2012-01-10############0
2012-01-09############0
2012-01-06############0
2012-01-05############0
2012-01-04###############
2012-01-03###############
2011-12-30###############
2011-12-29###############
2011-12-28############0
2011-12-23###############
2011-12-22############0
2011-12-21############0
2011-12-20############0
2011-12-190.3250.325#########
2011-12-160.3250.3250.3250.325###
2011-12-150.3250.3250.3250.325###
2011-12-140.3250.3250.3250.32582820
2011-12-130.3250.3250.3250.325###
2011-12-120.3250.3250.3250.325###
2011-12-090.3250.3250.3250.32550148
2011-12-080.3250.3250.3250.325###
2011-12-070.3250.3250.3250.325###
2011-12-060.3250.3250.3250.325###
2011-12-050.3250.3250.3250.3250
2011-12-020.3250.3250.3250.325###
2011-12-010.3250.3250.3250.325111950
2011-11-30###0.325###0.325###
2011-11-29############0
2011-11-28############0
2011-11-25############430887
2011-11-24###0.325###0.32548073
2011-11-23###0.325###0.325###
2011-11-22###############
2011-11-21###############
2011-11-18###############
2011-11-170.260.280.2550.28###
2011-11-160.2750.2750.2750.2750
2011-11-150.260.2750.260.275###
2011-11-140.270.270.270.270
2011-11-110.270.270.270.270
2011-11-100.250.270.250.2728754
2011-11-090.280.280.280.280
2011-11-080.280.280.280.280
2011-11-070.2750.280.2750.2834950
2011-11-04###0.285###0.285###
2011-11-030.280.280.280.280
2011-11-020.280.280.280.280
2011-11-010.280.280.280.280
2011-10-310.280.280.280.280
2011-10-280.270.280.270.28###
2011-10-270.280.280.280.280
2011-10-260.280.280.280.280
2011-10-250.270.280.270.28###
2011-10-240.270.270.270.270
2011-10-210.270.270.270.270
2011-10-200.270.270.270.27###
2011-10-190.280.280.280.28###
2011-10-180.270.270.270.270
2011-10-170.2750.2750.270.27###
2011-10-140.280.280.280.287272
2011-10-130.2750.2750.2750.2750
2011-10-120.2750.2750.2750.275###
2011-10-110.280.2850.280.28556540
2011-10-100.260.260.260.260
2011-10-070.260.260.260.260
2011-10-060.260.260.260.260
2011-10-050.260.260.260.26###
2011-10-040.260.260.260.260
2011-10-030.260.260.260.26###
2011-09-300.2850.2850.2850.2850
2011-09-290.2850.2850.2850.285###
2011-09-280.2850.2850.2850.2850
2011-09-270.2850.2850.2850.2850
2011-09-260.260.2850.260.285###
2011-09-23############0
2011-09-220.27###0.27######
2011-09-21############0
2011-09-200.28###0.28######
2011-09-190.280.280.280.2825023
2011-09-160.2850.2850.2850.2850
2011-09-150.2850.2850.2850.2850
2011-09-140.2850.2850.2850.2850
2011-09-130.2850.2850.2850.2850
2011-09-120.2850.2850.2850.28556140
2011-09-09############0
2011-09-08###############
2011-09-070.29###0.29######
2011-09-060.290.290.290.29###
2011-09-05############50752
2011-09-02############149248
2011-09-01############8651
2011-08-31############0
2011-08-30###############
2011-08-290.290.290.290.2988
2011-08-260.29###0.29######
2011-08-25############136888
2011-08-24############0
2011-08-230.285###0.285######
2011-08-22############285683
2011-08-19############0
2011-08-18############0
2011-08-170.29###0.29######
2011-08-160.280.280.280.280
2011-08-150.280.280.280.280
2011-08-120.290.290.280.28###
2011-08-110.27###0.27######
2011-08-100.29###0.29###90655
2011-08-090.27############
2011-08-080.260.270.260.26233452
2011-08-050.270.27######117650
2011-08-04############1650
2011-08-03###############
2011-08-02###############
2011-08-01###############
2011-07-29###############
2011-07-28###############
2011-07-270.28###0.28######
2011-07-260.280.290.280.29###
2011-07-250.260.2850.260.285###
2011-07-220.2550.290.250.28###
2011-07-210.26###0.26######
2011-07-20############0
2011-07-19############0
2011-07-18############0
2011-07-150.28###0.28######
2011-07-14############0
2011-07-13############0
2011-07-12############0
2011-07-11############0
2011-07-080.275###0.275######
2011-07-07############0
2011-07-060.29###0.29######
2011-07-05############28454854
2011-07-04############14086280
2011-07-01############989775
2011-06-30############1338740
2011-06-29###############
2011-06-28###############
2011-06-27###############
2011-06-24###############
2011-06-23############0
2011-06-22###############
2011-06-21###############
2011-06-20############786551
2011-06-17###############
2011-06-16############3628522
2011-06-15############182183
2011-06-14############81750
2011-06-10###############
2011-06-09############355982
2011-06-08###############
2011-06-07###############
2011-06-06###############
2011-06-03###############
2011-06-02###############
2011-06-01###############
2011-05-31############345449
2011-05-30###############
2011-05-27############1601244
2011-05-26###############
2011-05-250.2750.280.270.27###
2011-05-240.2750.2750.270.275406186
2011-05-230.2750.280.2750.275465074
2011-05-200.280.280.280.28###
2011-05-190.280.280.280.2843750
2011-05-180.280.280.280.28371326
2011-05-170.2850.2850.280.28###
2011-05-160.280.2850.280.28561628
2011-05-130.290.290.280.28449250
2011-05-120.290.290.280.29###
2011-05-110.2850.290.2850.29###
2011-05-100.2850.2850.280.28###
2011-05-090.280.290.280.285###
2011-05-060.280.280.280.28###
2011-05-050.280.280.2750.28###
2011-05-040.270.280.270.281111756
2011-05-030.2850.2850.2750.28###
2011-05-020.280.2850.280.285283358
2011-04-290.285###0.2850.29###
2011-04-28######0.2850.29###
2011-04-270.285###0.27######
2011-04-210.270.29###0.284206340
2011-04-20###############
2011-04-190.175############
2011-04-18###0.1750.1450.1751460957
2011-04-150.145###0.145######
2011-04-140.1450.1450.1450.1450
2011-04-130.1250.1450.1250.145###
2011-04-12###############
2011-04-11######0.1250.125###
2011-04-08###############
2011-04-07###############
2011-04-06###############
2011-04-050.1450.1450.1450.1450
2011-04-04###0.155###0.14599843
2011-04-01###############
2011-03-310.1450.1450.1450.1450
2011-03-300.1450.1450.1450.14527873
2011-03-29############2127
2011-03-28############0
2011-03-250.145#########83170
2011-03-240.1450.1450.1450.145249686
2011-03-23###############
2011-03-220.1550.155######86653
2011-03-21###0.155###0.155231347
2011-03-18######0.1450.145###
2011-03-170.145###0.145###336380
2011-03-16###0.145######278976
2011-03-150.145###0.145######
2011-03-14######0.125###171482
2011-03-11###############
2011-03-10###############
2011-03-09############222575
2011-03-08############0
2011-03-07############0
2011-03-040.145###0.145###137745
2011-03-030.1450.1450.1450.1450
2011-03-020.1450.1450.1450.14512841
2011-03-01###############
2011-02-28############0
2011-02-25###############
2011-02-24###############
2011-02-230.1450.1450.1450.145198450
2011-02-220.1450.1450.1450.145###
2011-02-21###############
2011-02-180.1550.1550.1550.155207851
2011-02-170.145###0.145######
2011-02-16###0.145###0.14517748
2011-02-15###############
2011-02-14###0.155#########
2011-02-11###############
2011-02-10###0.155######85484
2011-02-09############0
2011-02-08############244880
2011-02-07######0.1550.155###
2011-02-040.1550.1550.1550.1550
2011-02-030.1550.1550.1550.1550
2011-02-020.155###0.1550.15557620
2011-02-010.1550.1550.1450.155297248
2011-01-31######0.1550.15595255
2011-01-28###############
2011-01-27###############
2011-01-25###############
2011-01-24######0.175###83354
2011-01-21###0.1850.1750.185###
2011-01-20######0.185######
2011-01-19######0.1850.185237375
2011-01-18#########0.185###
2011-01-17###############
2011-01-140.145###0.145###343375
2011-01-13############0
2011-01-12###############
2011-01-11######0.1450.145###
2011-01-100.1450.1450.1450.145###
2011-01-07######0.1450.145###
2011-01-060.1450.1450.1450.145###
2011-01-05###############
2011-01-04###############
2010-12-310.1550.1550.1550.1550
2010-12-300.1550.1550.1550.1550
2010-12-290.1550.1550.1550.1550
2010-12-240.1550.1550.1550.155192250
2010-12-230.1550.1550.1550.1550
2010-12-22###0.155###0.155###
2010-12-21###############
2010-12-20###############
2010-12-17###0.155#########
2010-12-160.1550.1550.1550.155###
2010-12-15############20156
2010-12-14###############
2010-12-13###0.155###0.15559853
2010-12-100.155###0.155######
2010-12-09###0.155###0.155###
2010-12-08############1604543
2010-12-070.1550.155#########
2010-12-06###0.155###0.155###
2010-12-03###0.145###0.145###
2010-12-02###############
2010-12-01###############
2010-11-30###############
2010-11-29############0
2010-11-26###############
2010-11-25############0
2010-11-24############50786
2010-11-230.1450.145#########
2010-11-22###############
2010-11-19###############
2010-11-180.145###0.145######
2010-11-17###0.145###0.145159749
2010-11-16###0.145#########
2010-11-150.1450.145#########
2010-11-12###############
2010-11-11######0.1450.145461280
2010-11-10######0.1450.145211170
2010-11-09###############
2010-11-080.1550.155######221322
2010-11-05#########0.155###
2010-11-040.1550.1550.1550.155###
2010-11-030.1550.1550.1550.1550
2010-11-020.1550.1550.1550.1550
2010-11-01###0.155###0.155###
2010-10-29###############
2010-10-28############52245
2010-10-270.155###0.155###65250
2010-10-26############323243
2010-10-25###0.155###0.155558987
2010-10-22#########0.155###
2010-10-21######0.1450.155804950
2010-10-20###############
2010-10-19###############
2010-10-18###############
2010-10-15###0.175###0.175###
2010-10-14###0.175#########
2010-10-13###############
2010-10-12############18186
2010-10-11###0.1750.1550.175###
2010-10-08############60759
2010-10-07###############
2010-10-06###############
2010-10-05###############
2010-10-04###############
2010-10-01############0
2010-09-30###############
2010-09-29############106182
2010-09-28###############
2010-09-270.20.2######113388
2010-09-24###############
2010-09-23###############
2010-09-22############81549
2010-09-21###############
2010-09-20###0.2###0.2201728
2010-09-17###############
2010-09-16###############
2010-09-15######0.185######
2010-09-14###############
2010-09-13############95284
2010-09-10###############
2010-09-09###############
2010-09-08###############
2010-09-07###############
2010-09-06###############
2010-09-03###############
2010-09-02############26950
2010-09-01############154150
2010-08-310.185###0.185######
2010-08-30###############
2010-08-270.185###0.185######
2010-08-26###############
2010-08-25######0.1850.185###
2010-08-24############0
2010-08-23############72447
2010-08-20############0
2010-08-19############362553
2010-08-18############0
2010-08-17###############
2010-08-16###############
2010-08-13###############
2010-08-12###0.20.1850.185###
2010-08-11###############
2010-08-10######0.1850.185###
2010-08-09######0.185######
2010-08-06###############
2010-08-05###0.2#########
2010-08-04###############
2010-08-03###############
2010-08-020.185###0.1850.185606771
2010-07-300.20.2#########
2010-07-29############0
2010-07-280.20.2######111345
2010-07-270.2######0.2###
2010-07-26###############
2010-07-23###############
2010-07-220.1850.1850.1850.1850
2010-07-210.1850.1850.1850.185###
2010-07-20###############
2010-07-19###############
2010-07-16###0.2###0.2###
2010-07-15###############
2010-07-14############0
2010-07-13###############
2010-07-120.1850.1850.1850.185###
2010-07-09######0.185###161978
2010-07-08###############
2010-07-07###############
2010-07-06############0
2010-07-05############19978
2010-07-020.1850.1850.1850.1850
2010-07-010.1750.1850.1750.185132256
2010-06-30###0.185###0.185###
2010-06-290.1850.1850.1850.185###
2010-06-280.175###0.175######
2010-06-25############167123
2010-06-240.185###0.185######
2010-06-230.185###0.175######
2010-06-220.20.2######503828
2010-06-210.20.210.20.2###
2010-06-18###0.2######501627
2010-06-17###############
2010-06-16###############
2010-06-15######0.20.2###
2010-06-110.20.210.20.21###
2010-06-10############0
2010-06-09###0.21#########
2010-06-08###############
2010-06-070.2#########338385
2010-06-04###0.21###0.21###
2010-06-030.20.2###0.2222385
2010-06-02######0.20.2###


     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 2018-02-18 21:37:09 thru 2018-02-18 21:37:09 GMT for 0 secs.
Page length category 2 - Current - 0, 00000