Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-11 06:31:39 AM 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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for RCR    Limits Next Section


Company Details for (RCR) RINCON RESOURCES LIMITED

Listing Code RCR
Listing Name RINCON RESOURCES LIMITED
GICS Sector Materials
ISIN Name RCR TOMLINSON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RCR7


Maximum Price date available .. Tuesday 10th June 2025
Latest price with VOLUME for RCR .. Wednesday 21st August 2024

RCR 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 ### 5 0.0
MAX 4.74 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RCR    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 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Feb-27 Mon 1.83 1.85 1.81 1.825 35.0 35.0 ###
2012-Feb-24 Fri 1.85 1.86 1.81 1.85 ### ### 0.1
2012-Feb-23 Thu 1.88 ### 1.85 1.86 23.5 23.5 0.1
2012-Feb-22 Wed 1.875 ### 1.87 1.88 66.6 66.6 0.1
2012-Feb-21 Tue ### ### 1.81 ### 68,378 61,882 ### ### 0.0
2012-Feb-20 Mon 1.875 1.875 1.86 ### 28,980 54,120 24.0 24.0 0.0
2012-Feb-17 Fri 1.87 1.885 1.86 1.88 36,029 ### ### ### 0.1
2012-Feb-16 Thu 1.89 1.89 1.875 1.885 28,242 ### 38.5 38.5 0.1
2012-Feb-15 Wed ### ### 1.885 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 78.0 78.0 0.0
2012-Feb-13 Mon ### ### 1.885 ### 414,587 390,748 69.6 69.6 0.0
2012-Feb-10 Fri ### ### 1.875 1.875 22.2 22.2 ###
2012-Feb-09 Thu 1.88 ### ### ### 78.7 78.7 0.0
2012-Feb-08 Wed 1.82 ### 1.82 ### 275,650 250,841 ### ### 0.0
2012-Feb-07 Tue 1.8 1.82 1.77 1.82 79.9 79.9 ###
2012-Feb-06 Mon 1.73 1.83 1.71 1.8 258,587 ### ### ### 0.1
2012-Feb-03 Fri 1.685 1.74 1.685 ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 612,657 0 ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 84.0 84.0 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 15,722 0 23.0 23.0 0.0
2012-Jan-27 Fri 1.625 ### ### ### ### ### 0.0
2012-Jan-25 Wed 1.59 ### 1.59 ### 89.0 89.0 0.0
2012-Jan-24 Tue ### ### 1.575 1.575 17,281 ### ### ### 0.1
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri 1.575 ### 1.575 ### 75,054 ### 78.5 78.5 0.0
2012-Jan-19 Thu 1.58 ### 1.58 1.58 49,171 38,845 ### ### 0.1
2012-Jan-18 Wed ### ### 1.585 1.59 ### ### ###
2012-Jan-17 Tue 1.57 ### 1.57 ### 76.7 76.7 0.0
2012-Jan-16 Mon 1.59 1.59 1.59 1.59 8,256 13,127 76.2 76.2 ###
2012-Jan-13 Fri ### ### ### ### 27.3 27.3 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed 1.53 ### 1.53 ### 80,053 61,240 ### ### 0.0
2012-Jan-10 Tue 1.525 1.525 1.525 1.525 1,250 ### 66.5 66.5 0.1
2012-Jan-09 Mon 1.59 1.59 1.48 1.52 51,923 ### 7.0 7.0 0.1
2012-Jan-06 Fri ### ### 1.57 1.585 211,887 ### 20.9 20.9 ###
2012-Jan-05 Thu 1.57 ### 1.57 ### 253,049 198,643 88.8 88.8 0.0
2012-Jan-04 Wed 1.58 1.58 1.575 1.575 ### ### 0.1
2012-Jan-03 Tue 1.57 1.59 1.57 1.58 ### ### 0.1
2011-Dec-30 Fri 1.585 1.59 1.585 1.59 7,521 ### ### ### ###
2011-Dec-29 Thu 1.59 1.59 1.59 1.59 5,979 ### 75.4 75.4 ###
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 84.1 84.1 0.0
2011-Dec-20 Tue ### ### 1.55 ### 86,870 67,324 ### ### 0.0
2011-Dec-19 Mon 1.655 1.655 ### ### 182,781 151,251 38.1 38.1 0.0
2011-Dec-16 Fri ### ### 1.655 ### 24,925 20,625 80.3 80.3 0.0
2011-Dec-15 Thu ### 1.75 ### ### 138,041 120,785 86.5 86.5 0.0
2011-Dec-14 Wed ### ### ### ### 11,770 0 72.0 72.0 0.0
2011-Dec-13 Tue ### ### ### ### 54,246 0 83.3 83.3 0.0
2011-Dec-12 Mon 1.685 ### ### ### 33.2 33.2 0.0
2011-Dec-09 Fri ### ### ### ### 95,644 0 84.6 84.6 0.0
2011-Dec-08 Thu ### 1.7 ### ### 32.9 32.9 0.0
2011-Dec-07 Wed 1.685 1.74 1.675 1.7 ### ### ###
2011-Dec-06 Tue ### ### 1.675 ### 52,084 43,620 ### ### 0.0
2011-Dec-05 Mon ### 1.7 1.675 1.7 70,051 ### 69.5 69.5 ###
2011-Dec-02 Fri ### 1.72 1.7 1.7 36,150 ### ### ### ###
2011-Dec-01 Thu ### 1.72 ### ### 72,876 62,673 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 73.9 73.9 0.0
2011-Nov-29 Tue 1.625 ### 1.625 ### 316,373 257,053 ### ### 0.0
2011-Nov-28 Mon ### ### 1.58 ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 5,750 0 28.6 28.6 0.0
2011-Nov-24 Thu ### ### ### ### 26.5 26.5 0.0
2011-Nov-23 Wed 1.75 1.75 1.7 ### ### ### 0.0
2011-Nov-22 Tue 1.76 1.775 1.75 1.75 58,073 102,353 ### ### 0.1
2011-Nov-21 Mon 1.8 1.8 1.78 1.78 ### ### 0.1
2011-Nov-18 Fri ### ### 1.8 1.8 256,950 231,255 ### ### 0.1
2011-Nov-17 Thu 1.85 1.85 1.8 1.8 11.4 11.4 0.1
2011-Nov-16 Wed 1.81 1.87 1.8 1.85 580,326 ### ### ### 0.1
2011-Nov-15 Tue 1.8 1.81 1.75 1.81 ### ### ###
2011-Nov-14 Mon 1.73 1.85 ### 1.82 ### ### ###
2011-Nov-11 Fri 1.685 ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### 1.7 ### ### ### ### 0.0
2011-Nov-08 Tue 1.645 ### ### ### 228,942 0 ### ### 0.0
2011-Nov-07 Mon 1.645 1.645 1.55 ### 154,275 246,454 ### ### 0.0
2011-Nov-04 Fri ### 1.7 ### ### ### ### 0.0
2011-Nov-03 Thu 1.7 1.72 1.59 ### 615,072 1,017,944 31.8 31.8 0.0
2011-Nov-02 Wed 1.44 1.46 1.41 1.44 68.4 68.4 0.1
2011-Nov-01 Tue ### 1.46 ### 1.46 ### ### 0.1
2011-Oct-31 Mon 1.45 ### 1.42 1.42 ### ### ###
2011-Oct-28 Fri 1.44 1.46 1.42 1.43 106,343 ### 36.3 36.3 0.1
2011-Oct-27 Thu 1.42 1.44 ### 1.44 ### ### 0.1
2011-Oct-26 Wed 1.42 1.42 1.42 1.42 10,327 ### 65.0 65.0 ###
2011-Oct-25 Tue 1.41 1.42 ### 1.42 14,350 10,188 82.9 82.9 ###
2011-Oct-24 Mon ### 1.42 ### 1.41 ### ### ###
2011-Oct-21 Fri 1.4 1.4 ### ### 22.4 22.4 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### 1.42 1.375 ### 80.0 80.0 0.0
2011-Oct-18 Tue 1.4 1.4 ### ### ### ### 0.0
2011-Oct-17 Mon ### 1.445 ### 1.43 38,745 ### 89.0 89.0 0.1
2011-Oct-14 Fri 1.42 1.42 ### ### 8,021 ### 14.8 14.8 0.0
2011-Oct-13 Thu 1.44 1.445 1.42 1.445 327,558 469,226 74.2 74.2 ###
2011-Oct-12 Wed 1.41 1.46 ### 1.455 37,279 ### 90.3 90.3 ###
2011-Oct-11 Tue ### 1.4 ### 1.4 ### ### ###
2011-Oct-10 Mon ### ### ### ### 12,841 0 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 840 0 54.7 54.7 0.0
2011-Oct-06 Thu 1.29 ### 1.25 1.25 ### ### ###
2011-Oct-05 Wed 1.22 ### 1.22 1.25 ### ### ###
2011-Oct-04 Tue 1.29 ### ### 1.2 50,670 0 3.6 3.6 0.1
2011-Oct-03 Mon ### ### ### ### 9,073 0 83.4 83.4 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### 1.4 ### 1.355 67,758 ### ### ### ###
2011-Sep-28 Wed 1.355 1.375 1.355 ### 87,722 119,740 73.0 73.0 0.0
2011-Sep-27 Tue ### ### ### 1.355 ### ### ###
2011-Sep-26 Mon ### 1.375 ### 1.345 208,150 ### 56.8 56.8 ###
2011-Sep-23 Fri 1.28 1.345 1.25 1.325 111,353 144,480 ### ### 0.1
2011-Sep-22 Thu ### ### ### ### 30.5 30.5 0.0
2011-Sep-21 Wed 1.45 1.45 ### ### 7.1 7.1 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon 1.42 1.42 1.345 1.345 39,077 54,023 ### ### ###
2011-Sep-16 Fri 1.45 1.45 ### ### 22,540 16,341 2.3 2.3 0.0
2011-Sep-15 Thu 1.42 ### 1.42 1.42 ### ### ###
2011-Sep-14 Wed 1.425 1.43 1.41 ### 4,478 6,358 ### ### 0.0
2011-Sep-13 Tue 1.43 1.46 1.43 ### 76.5 76.5 0.0
2011-Sep-12 Mon ### ### 1.42 1.42 34,752 24,673 11.4 11.4 ###
2011-Sep-09 Fri ### 1.54 1.49 1.49 16.5 16.5 ###
2011-Sep-08 Thu ### 1.555 ### 1.51 96,557 75,073 22.2 22.2 0.1
2011-Sep-07 Wed 1.545 1.545 1.53 1.53 19.0 19.0 ###
2011-Sep-06 Tue 1.54 1.55 1.52 1.55 37,059 56,885 ### ### ###
2011-Sep-05 Mon ### 1.59 ### 1.59 113,687 90,381 ### ### ###
2011-Sep-02 Fri 1.56 1.57 1.5 1.57 59,571 91,441 ### ### 0.1
2011-Sep-01 Thu 1.5 1.56 ### 1.55 ### ### ###
2011-Aug-31 Wed 1.51 1.51 1.49 ### 9,749 14,623 20.2 20.2 0.0
2011-Aug-30 Tue ### ### 1.49 1.5 50,822 ### ### ### 0.1
2011-Aug-29 Mon 1.44 1.475 1.4 1.46 72.5 72.5 0.1
2011-Aug-26 Fri 1.44 1.455 1.425 1.45 110,924 ### ### ### ###
2011-Aug-25 Thu 1.52 1.52 1.44 1.44 103,755 153,557 5.6 5.6 0.1
2011-Aug-24 Wed 1.41 1.5 1.41 1.5 21,154 30,779 95.5 95.5 0.1
2011-Aug-23 Tue 1.41 1.41 ### ### 1,162,352 819,458 ### ### 0.0
2011-Aug-22 Mon 1.4 1.45 1.4 1.42 19,054 27,151 ### ### ###
2011-Aug-19 Fri 1.49 ### 1.45 1.48 ### ### 0.1
2011-Aug-18 Thu 1.49 1.55 1.45 1.5 ### ### 0.1
2011-Aug-17 Wed 1.44 1.49 1.44 1.49 86.3 86.3 ###
2011-Aug-16 Tue 1.43 1.43 ### 1.43 77.1 77.1 0.1
2011-Aug-15 Mon 1.48 1.49 1.41 1.43 38,051 55,173 ### ### 0.1
2011-Aug-12 Fri ### 1.45 ### 1.4 67.8 67.8 ###
2011-Aug-11 Thu ### ### ### 1.375 ### ### 0.1
2011-Aug-10 Wed 1.4 1.445 1.4 1.44 34,481 49,049 77.9 77.9 0.1
2011-Aug-09 Tue ### 1.4 ### ### 369,853 ### 55.6 55.6 0.0
2011-Aug-08 Mon 1.4 1.475 ### 1.45 89.2 89.2 ###
2011-Aug-05 Fri 1.48 ### 1.42 1.48 327,223 232,328 ### ### 0.1
2011-Aug-04 Thu ### ### 1.55 1.55 51,879 ### 20.8 20.8 ###
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### 1.675 ### ### 14,642 ### 21.3 21.3 0.0
2011-Aug-01 Mon ### ### 1.675 ### ### ### 0.0
2011-Jul-29 Fri ### 1.73 ### ### 20.4 20.4 0.0
2011-Jul-28 Thu 1.675 1.72 1.675 ### 90.0 90.0 0.0
2011-Jul-27 Wed 1.625 1.685 1.625 ### 41,845 69,253 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 43.2 43.2 0.0
2011-Jul-22 Fri ### ### ### ### 7.3 7.3 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 1.59 ### 1.59 ### 67.8 67.8 0.0
2011-Jul-19 Tue 1.555 1.57 1.54 1.57 ### ### 0.1
2011-Jul-18 Mon 1.555 1.555 1.555 1.555 ### ### ###
2011-Jul-15 Fri 1.58 1.59 1.58 1.58 ### ### 0.1
2011-Jul-14 Thu ### ### 1.555 1.59 136,748 106,321 ### ### ###
2011-Jul-13 Wed ### ### ### ### 14.9 14.9 0.0
2011-Jul-12 Tue 1.685 1.685 ### ### 127,780 107,654 36.8 36.8 0.0
2011-Jul-11 Mon 1.655 1.685 ### 1.685 ### ### ###
2011-Jul-08 Fri ### ### 1.655 ### 10,628 ### ### ### 0.0
2011-Jul-07 Thu 1.685 1.685 ### ### 13.1 13.1 0.0
2011-Jul-06 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2011-Jul-05 Tue 1.685 1.75 ### 1.71 82.5 82.5 0.1
2011-Jul-04 Mon ### ### ### ### 16.5 16.5 0.0
2011-Jul-01 Fri 1.645 1.74 1.645 ### 78.8 78.8 0.0
2011-Jun-30 Thu 1.645 ### ### ### 20.1 20.1 0.0
2011-Jun-29 Wed ### ### ### ### 1,132,189 0 ### ### 0.0
2011-Jun-28 Tue 1.625 1.645 1.625 1.625 75.6 75.6 ###
2011-Jun-27 Mon ### ### ### ### 40.3 40.3 0.0
2011-Jun-24 Fri 1.74 1.74 ### 1.685 ### ### ###
2011-Jun-23 Thu 1.74 1.77 1.74 1.74 33,452 ### ### ### 0.1
2011-Jun-22 Wed 1.73 1.755 1.725 1.745 ### ### 0.1
2011-Jun-21 Tue 1.76 1.76 1.73 1.73 40,081 69,941 20.6 20.6 ###
2011-Jun-20 Mon 1.76 1.8 1.76 1.76 ### ### 0.1
2011-Jun-17 Fri 1.77 1.77 1.73 1.75 29,982 ### ### ### 0.1
2011-Jun-16 Thu 1.75 1.75 ### 1.745 254,473 ### 46.0 46.0 0.1
2011-Jun-15 Wed 1.75 1.785 1.75 1.76 24,849 43,920 ### ### 0.1
2011-Jun-14 Tue 1.75 1.8 1.72 1.72 23.2 23.2 0.1
2011-Jun-10 Fri ### ### 1.785 1.785 48,979 ### ### ### 0.1
2011-Jun-09 Thu 1.81 ### ### 1.81 ### ### ###
2011-Jun-08 Wed 1.81 1.85 1.81 ### 79.0 79.0 0.0
2011-Jun-07 Tue 1.8 ### 1.78 1.8 209,978 186,880 75.7 75.7 0.1
2011-Jun-06 Mon 1.8 1.8 1.79 1.8 185,624 ### ### ### 0.1
2011-Jun-03 Fri 1.82 1.82 1.755 1.77 296,856 ### ### ### ###
2011-Jun-02 Thu 1.8 1.84 1.79 1.82 ### ### ###
2011-Jun-01 Wed 1.8 1.84 1.8 1.82 148,220 ### ### ### ###
2011-May-31 Tue 1.755 1.8 1.75 1.8 ### ### 0.1
2011-May-30 Mon ### 1.8 1.75 1.755 ### ### 0.1
2011-May-27 Fri ### 1.78 ### 1.75 229,784 ### 86.9 86.9 0.1
2011-May-26 Thu ### ### ### 1.675 84,027 0 ### ### ###
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### 1.58 ### 84,923 67,089 ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 99,423 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 124,757 0 82.0 82.0 0.0
2011-May-17 Tue 1.645 ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 41.1 41.1 0.0
2011-May-13 Fri ### 1.655 ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 27,725 0 79.2 79.2 0.0
2011-May-11 Wed ### 1.685 ### ### 39,770 ### ### ### 0.0
2011-May-10 Tue 1.655 ### ### ### 17,870 0 ### ### 0.0
2011-May-09 Mon 1.655 1.7 ### ### 93,573 ### ### ### 0.0
2011-May-06 Fri ### 1.655 ### ### ### ### 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### 71,140 0 ### ### 0.0
2011-May-03 Tue ### ### ### 1.645 83.9 83.9 0.1
2011-May-02 Mon ### 1.655 1.625 ### 79.8 79.8 0.0
2011-Apr-29 Fri 1.7 1.7 ### ### 28.9 28.9 0.0
2011-Apr-28 Thu ### 1.73 ### 1.7 ### ### ###
2011-Apr-27 Wed 1.7 1.7 ### ### ### ### 0.0
2011-Apr-21 Thu 1.73 1.73 ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 1.74 1.74 14,676 ### 18.5 18.5 0.1
2011-Apr-19 Tue 1.775 1.8 1.72 ### 43.2 43.2 0.0
2011-Apr-18 Mon 1.785 1.79 1.73 1.79 59,650 104,984 77.2 77.2 0.1
2011-Apr-15 Fri 1.8 1.8 1.76 1.78 49,254 87,672 26.2 26.2 0.1
2011-Apr-14 Thu 1.82 1.83 ### ### ### ### 0.0
2011-Apr-13 Wed 1.8 1.83 1.78 1.83 ### ### ###
2011-Apr-12 Tue 1.82 1.87 1.8 1.82 83.2 83.2 ###
2011-Apr-11 Mon 1.8 1.84 1.8 1.82 919,748 1,673,941 ### ### ###
2011-Apr-08 Fri ### 1.78 1.73 1.78 ### ### 0.1
2011-Apr-07 Thu 1.73 1.76 1.71 ### 188,374 326,828 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 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 2025-06-11 06:31:39 thru 2025-06-11 06:31:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000