Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-06 02:45:20 PM 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 15...

     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 .. Thursday 5th 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
2011-Apr-04 Mon 1.72 1.72 ### 1.7 250,755 215,649 24.1 24.1 ###
2011-Apr-01 Fri ### 1.72 ### ### 82,528 70,974 87.9 87.9 0.0
2011-Mar-31 Thu 1.675 1.72 ### ### ### ### 0.0
2011-Mar-30 Wed 1.685 ### ### ### 303,177 0 20.3 20.3 0.0
2011-Mar-29 Tue 1.685 1.73 1.685 1.7 ### ### ###
2011-Mar-28 Mon ### ### ### 1.685 ### ### ###
2011-Mar-25 Fri 1.645 ### 1.645 ### 55,877 45,958 69.3 69.3 0.0
2011-Mar-24 Thu ### ### ### ### 1,638,449 0 15.8 15.8 0.0
2011-Mar-23 Wed ### ### ### ### 303,572 0 ### ### 0.0
2011-Mar-22 Tue 1.575 ### 1.575 ### 159,175 125,350 91.5 91.5 0.0
2011-Mar-21 Mon 1.5 ### 1.5 1.55 203,185 152,388 85.7 85.7 ###
2011-Mar-18 Fri 1.555 1.58 1.485 ### 14.9 14.9 0.0
2011-Mar-17 Thu ### ### 1.585 1.585 424,129 336,122 ### ### ###
2011-Mar-16 Wed 1.59 ### 1.59 ### ### ### 0.0
2011-Mar-15 Tue ### 1.655 ### ### ### ### 0.0
2011-Mar-14 Mon ### 1.675 ### ### 41.7 41.7 0.0
2011-Mar-11 Fri 1.675 ### ### ### 36.7 36.7 0.0
2011-Mar-10 Thu 1.71 ### 1.675 1.675 ### ### ###
2011-Mar-09 Wed 1.675 1.71 1.675 ### 1,118,356 ### 84.5 84.5 0.0
2011-Mar-08 Tue 1.675 1.7 ### ### 40,048 34,040 32.0 32.0 0.0
2011-Mar-07 Mon ### 1.7 ### ### 651,276 553,584 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 431,045 0 20.9 20.9 0.0
2011-Mar-03 Thu ### 1.75 ### 1.74 7,929,523 ### 96.8 96.8 0.1
2011-Mar-02 Wed ### 1.645 1.585 ### 69.2 69.2 0.0
2011-Mar-01 Tue ### 1.655 ### ### ### ### 0.0
2011-Feb-28 Mon 1.55 ### 1.55 ### 318,472 ### ### ### 0.0
2011-Feb-25 Fri 1.47 1.52 1.46 1.52 86.0 86.0 0.1
2011-Feb-24 Thu 1.47 ### 1.45 1.47 70.9 70.9 ###
2011-Feb-23 Wed 1.51 1.51 1.5 1.5 27.9 27.9 0.1
2011-Feb-22 Tue 1.5 1.51 ### 1.5 189,180 ### ### ### 0.1
2011-Feb-21 Mon 1.5 1.51 1.46 1.5 77.2 77.2 0.1
2011-Feb-18 Fri 1.5 1.5 1.5 1.5 20,848 31,272 ### ### 0.1
2011-Feb-17 Thu 1.5 1.53 1.5 1.5 ### ### 0.1
2011-Feb-16 Wed 1.545 1.545 1.49 1.5 218,588 ### 13.3 13.3 0.1
2011-Feb-15 Tue 1.53 1.585 1.53 1.54 43,589 67,889 74.5 74.5 ###
2011-Feb-14 Mon 1.55 1.55 1.53 1.545 31.4 31.4 ###
2011-Feb-11 Fri 1.49 1.54 1.49 1.54 89.7 89.7 ###
2011-Feb-10 Thu 1.475 1.48 1.45 1.48 15,653 ### 72.8 72.8 0.1
2011-Feb-09 Wed 1.47 1.475 1.45 1.475 97,370 ### ### ### 0.1
2011-Feb-08 Tue 1.485 1.49 1.44 1.44 ### ### 0.1
2011-Feb-07 Mon 1.49 1.49 1.475 1.485 74,556 110,529 34.2 34.2 ###
2011-Feb-04 Fri 1.455 1.485 1.455 ### 68.4 68.4 0.0
2011-Feb-03 Thu 1.46 1.485 1.455 1.485 36,179 53,183 ### ### ###
2011-Feb-02 Wed 1.47 1.5 1.45 1.475 53,774 ### ### ### 0.1
2011-Feb-01 Tue 1.43 1.46 1.425 1.46 ### ### 0.1
2011-Jan-31 Mon 1.45 1.455 1.4 1.425 194,147 277,144 ### ### ###
2011-Jan-28 Fri 1.47 1.47 1.45 1.45 36.7 36.7 ###
2011-Jan-27 Thu 1.45 1.47 1.445 1.47 57,520 ### ### ### ###
2011-Jan-25 Tue 1.41 1.45 1.4 1.45 134,248 ### 89.0 89.0 ###
2011-Jan-24 Mon 1.42 1.425 1.41 1.41 34.2 34.2 ###
2011-Jan-21 Fri 1.4 1.42 ### 1.42 85.8 85.8 ###
2011-Jan-20 Thu 1.4 1.4 ### 1.4 75.0 75.0 ###
2011-Jan-19 Wed ### 1.41 ### 1.4 331,929 ### 74.7 74.7 ###
2011-Jan-18 Tue 1.4 1.4 ### ### 114,222 79,955 23.4 23.4 0.0
2011-Jan-17 Mon ### ### 1.4 1.41 ### ### ###
2011-Jan-14 Fri 1.425 1.44 1.425 1.44 71.0 71.0 0.1
2011-Jan-13 Thu 1.41 1.44 1.41 1.44 76.5 76.5 0.1
2011-Jan-12 Wed 1.41 1.42 1.41 1.42 23,582 ### 71.1 71.1 ###
2011-Jan-11 Tue 1.46 1.46 1.41 ### 763,786 ### ### ### 0.0
2011-Jan-10 Mon 1.455 1.455 1.42 1.45 38,321 55,086 30.7 30.7 ###
2011-Jan-07 Fri 1.45 1.45 1.45 1.45 57,221 82,970 73.3 73.3 ###
2011-Jan-06 Thu 1.45 1.46 1.43 1.45 ### ### ###
2011-Jan-05 Wed 1.45 1.46 1.45 1.45 43,846 ### ### ### ###
2011-Jan-04 Tue 1.45 ### 1.45 1.46 ### ### 0.1
2010-Dec-31 Fri 1.46 1.47 1.44 1.47 ### ### ###
2010-Dec-30 Thu 1.46 ### 1.46 1.46 14,374 ### ### ### 0.1
2010-Dec-29 Wed 1.485 1.485 1.46 1.475 23.7 23.7 0.1
2010-Dec-24 Fri 1.47 1.49 1.46 1.49 33,859 49,942 80.4 80.4 ###
2010-Dec-23 Thu 1.49 1.5 1.47 1.47 43,187 ### 18.7 18.7 ###
2010-Dec-22 Wed 1.47 1.49 1.46 1.49 102,978 ### ### ### ###
2010-Dec-21 Tue 1.45 1.475 1.45 1.47 ### ### ###
2010-Dec-20 Mon 1.455 1.48 1.44 1.46 77.1 77.1 0.1
2010-Dec-17 Fri 1.51 1.51 1.41 1.48 17.5 17.5 0.1
2010-Dec-16 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2010-Dec-15 Wed ### 1.51 1.5 1.51 418,171 629,347 70.6 70.6 0.1
2010-Dec-14 Tue 1.51 1.51 1.5 ### 34,145 51,388 ### ### 0.0
2010-Dec-13 Mon ### 1.53 ### 1.53 ### ### ###
2010-Dec-10 Fri 1.53 ### ### ### 28.9 28.9 0.0
2010-Dec-09 Thu 1.53 1.55 1.53 1.54 76,248 117,421 ### ### ###
2010-Dec-08 Wed 1.525 1.55 1.5 1.525 1,516,077 ### ### ### 0.1
2010-Dec-07 Tue 1.52 1.52 ### 1.51 135,479 ### ### ### 0.1
2010-Dec-06 Mon 1.51 1.53 1.51 1.53 78.3 78.3 ###
2010-Dec-03 Fri 1.52 1.52 1.51 1.52 11,381 17,242 ### ### 0.1
2010-Dec-02 Thu 1.54 1.54 1.51 ### 21.3 21.3 0.0
2010-Dec-01 Wed 1.51 1.525 1.51 1.52 ### ### 0.1
2010-Nov-30 Tue 1.52 ### 1.51 1.51 34.0 34.0 0.1
2010-Nov-29 Mon 1.53 1.53 1.51 1.51 ### ### 0.1
2010-Nov-26 Fri 1.51 1.52 ### 1.51 282,549 ### 69.0 69.0 0.1
2010-Nov-25 Thu 1.51 1.54 1.5 1.51 18,422 ### ### ### 0.1
2010-Nov-24 Wed 1.52 1.52 ### ### ### ### 0.0
2010-Nov-23 Tue 1.53 1.55 1.51 1.55 108,083 ### ### ### ###
2010-Nov-22 Mon 1.54 1.575 1.53 1.54 ### ### ###
2010-Nov-19 Fri 1.52 1.53 1.51 1.53 226,947 344,959 78.1 78.1 ###
2010-Nov-18 Thu 1.5 ### 1.5 1.5 54,458 40,843 65.2 65.2 0.1
2010-Nov-17 Wed 1.51 ### ### ### 63,274 0 75.7 75.7 0.0
2010-Nov-16 Tue 1.52 1.58 ### ### 71,288 ### ### ### 0.0
2010-Nov-15 Mon 1.54 1.56 1.51 ### 21.6 21.6 0.0
2010-Nov-12 Fri 1.53 1.555 1.51 1.52 ### ### 0.1
2010-Nov-11 Thu ### ### ### ### 62.1 62.1 0.0
2010-Nov-10 Wed 1.5 1.52 1.49 ### 143,889 216,552 39.8 39.8 0.0
2010-Nov-09 Tue 1.55 1.55 1.47 1.485 8.6 8.6 ###
2010-Nov-08 Mon ### 1.55 ### 1.55 261,856 ### 94.0 94.0 ###
2010-Nov-05 Fri 1.42 1.46 ### 1.46 ### ### 0.1
2010-Nov-04 Thu ### 1.41 ### ### 115,041 ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 188,155 0 ### ### 0.0
2010-Nov-02 Tue 1.4 1.4 1.385 1.385 ### ### 0.1
2010-Nov-01 Mon ### ### 1.385 1.4 ### ### ###
2010-Oct-29 Fri 1.4 ### ### 1.4 360,949 0 ### ### ###
2010-Oct-28 Thu 1.41 1.425 ### 1.4 105,252 ### 25.4 25.4 ###
2010-Oct-27 Wed ### 1.4 ### 1.4 853,041 597,128 ### ### ###
2010-Oct-26 Tue 1.375 1.375 1.375 1.375 3,250 ### 71.6 71.6 0.1
2010-Oct-25 Mon ### ### ### ### 17.0 17.0 0.0
2010-Oct-22 Fri ### ### 1.345 ### 150,248 101,041 82.4 82.4 0.0
2010-Oct-21 Thu ### 1.385 ### 1.385 71.4 71.4 0.1
2010-Oct-20 Wed ### 1.385 ### ### 23,523 16,289 ### ### 0.0
2010-Oct-19 Tue ### 1.385 ### 1.375 ### ### 0.1
2010-Oct-18 Mon ### ### 1.355 ### 322,489 218,486 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 108,381 0 ### ### 0.0
2010-Oct-14 Thu 1.325 ### ### ### 195,671 0 ### ### 0.0
2010-Oct-13 Wed 1.345 ### ### ### 68,488 0 ### ### 0.0
2010-Oct-12 Tue ### 1.345 ### 1.345 ### ### ###
2010-Oct-11 Mon 1.29 ### 1.29 ### 362,389 233,740 72.6 72.6 0.0
2010-Oct-08 Fri 1.28 1.29 ### 1.29 ### ### 0.1
2010-Oct-07 Thu 1.28 ### 1.28 1.28 65.8 65.8 ###
2010-Oct-06 Wed 1.245 ### 1.245 1.29 1,177,856 ### ### ### 0.1
2010-Oct-05 Tue 1.2 1.24 1.2 1.24 29,827 36,388 90.4 90.4 0.1
2010-Oct-04 Mon 1.2 1.22 1.2 1.2 10,778 13,041 ### ### 0.1
2010-Oct-01 Fri 1.25 1.26 1.24 1.25 49,872 62,340 ### ### ###
2010-Sep-30 Thu 1.24 1.26 1.24 1.255 17,353 ### 83.2 83.2 ###
2010-Sep-29 Wed 1.24 1.28 1.24 1.28 30,384 38,283 88.9 88.9 ###
2010-Sep-28 Tue ### ### 1.28 ### 17,141 10,970 ### ### 0.0
2010-Sep-27 Mon ### ### 1.27 ### 389,147 ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 201,074 0 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### 1.29 ### 367,722 237,180 ### ### 0.0
2010-Sep-21 Tue 1.28 ### 1.275 1.285 67,685 43,149 77.9 77.9 ###
2010-Sep-20 Mon 1.255 1.29 1.25 1.29 467,389 593,584 ### ### 0.1
2010-Sep-17 Fri 1.24 1.275 1.24 1.25 68.4 68.4 ###
2010-Sep-16 Thu 1.175 1.26 1.175 1.25 96.2 96.2 ###
2010-Sep-15 Wed ### ### ### ### 73.8 73.8 0.0
2010-Sep-14 Tue ### ### ### ### 180,127 0 ### ### 0.0
2010-Sep-13 Mon ### 1.145 ### ### ### ### 0.0
2010-Sep-10 Fri 1.125 ### 1.125 1.145 174,286 ### ### ### ###
2010-Sep-09 Thu ### ### ### 1.125 ### ### ###
2010-Sep-08 Wed ### ### ### 1.145 556,880 0 ### ### ###
2010-Sep-07 Tue ### ### ### ### 197,574 0 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 122,484 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 86,580 0 15.7 15.7 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 152,956 0 ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 22,244 0 26.0 26.0 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 75.2 75.2 0.0
2010-Aug-25 Wed ### 1.055 ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 64,628 0 27.9 27.9 0.0
2010-Aug-23 Mon ### ### ### 1.055 75.8 75.8 0.1
2010-Aug-20 Fri ### ### ### ### 89.4 89.4 0.0
2010-Aug-19 Thu 1.045 ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 31,020 0 28.6 28.6 0.0
2010-Aug-17 Tue ### ### ### ### 52,820 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 74.5 74.5 0.0
2010-Aug-13 Fri ### ### ### ### 18,325 0 12.2 12.2 0.0
2010-Aug-12 Thu 1 1.045 1 1.045 93.5 93.5 0.1
2010-Aug-11 Wed 1.045 ### ### 1.045 76,426 0 ### ### 0.1
2010-Aug-10 Tue ### ### ### 1.045 290,641 0 ### ### 0.1
2010-Aug-09 Mon ### ### ### ### 11.6 11.6 0.0
2010-Aug-06 Fri ### ### ### ### 293,622 0 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### ### ### 0.0
2010-Aug-04 Wed 1 ### 1 ### 90.3 90.3 0.0
2010-Aug-03 Tue ### ### ### 1 25.9 25.9 ###
2010-Aug-02 Mon 1 ### 0.985 ### ### ### 0.0
2010-Jul-30 Fri 1 1 1 1 ### ### ###
2010-Jul-29 Thu ### 1 ### ### 87.3 87.3 0.0
2010-Jul-28 Wed ### ### ### ### 37,520 0 15.0 15.0 0.0
2010-Jul-27 Tue ### ### ### ### 8.5 8.5 0.0
2010-Jul-26 Mon ### 1 ### 1 ### ### ###
2010-Jul-23 Fri ### ### ### ### 172,474 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### 0.925 0.89 ### 162,080 147,087 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 60,650 0 ### ### 0.0
2010-Jul-19 Mon 0.86 0.86 0.86 0.86 0 ###
2010-Jul-16 Fri 0.86 0.87 0.86 0.86 27,022 23,374 ### ### ###
2010-Jul-15 Thu 0.87 0.87 0.83 0.85 ### ### ###
2010-Jul-14 Wed 0.85 ### 0.85 ### 40,040 ### ### ### 0.0
2010-Jul-13 Tue 0.87 0.88 0.85 0.85 17.4 17.4 ###
2010-Jul-12 Mon 0.8 0.85 0.8 0.85 20,889 ### ### ### ###
2010-Jul-09 Fri 0.8 0.82 0.77 0.78 14.0 14.0 0.1
2010-Jul-08 Thu 0.77 0.78 0.77 0.78 ### ### 0.1
2010-Jul-07 Wed 0.75 0.79 0.75 0.79 ### ### ###
2010-Jul-06 Tue 0.75 ### 0.75 ### ### ### 0.0
2010-Jul-05 Mon 0.77 ### 0.74 ### 90,070 33,325 ### ### 0.0
2010-Jul-02 Fri ### ### 0.8 0.8 18.7 18.7 0.1
2010-Jul-01 Thu 0.8 ### ### ### 79.3 79.3 0.0
2010-Jun-30 Wed 0.84 0.84 0.8 0.83 ### ### ###
2010-Jun-29 Tue ### ### 0.85 0.85 9.3 9.3 ###
2010-Jun-28 Mon ### ### 0.85 0.885 33,672 ### 31.9 31.9 ###
2010-Jun-25 Fri 0.86 0.885 0.855 0.885 40,977 35,649 ### ### ###
2010-Jun-24 Thu ### ### 0.88 ### 47,681 20,979 78.0 78.0 0.0
2010-Jun-23 Wed ### ### 0.88 0.885 49,170 ### ### ### ###
2010-Jun-22 Tue 0.89 ### 0.89 ### 17,376 ### ### ### 0.0
2010-Jun-21 Mon 0.89 0.89 0.89 0.89 66.8 66.8 ###
2010-Jun-18 Fri ### ### 0.89 0.89 6.7 6.7 ###
2010-Jun-17 Thu ### ### ### ### 73.6 73.6 0.0
2010-Jun-16 Wed ### ### 0.89 ### 134,441 59,826 68.7 68.7 0.0
2010-Jun-15 Tue ### ### 0.82 ### 76.0 76.0 0.0
2010-Jun-11 Fri 0.885 0.89 0.885 0.89 74.2 74.2 ###
2010-Jun-10 Thu 0.88 0.88 0.875 0.88 ### ### 0.1
2010-Jun-09 Wed ### ### 0.89 0.89 6,270 ### ### ### ###
2010-Jun-08 Tue 0.89 ### 0.89 ### ### ### 0.0
2010-Jun-07 Mon ### ### 0.885 ### 1,176,084 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### 0.925 ### ### ###
2010-Jun-03 Thu 0.89 ### 0.88 ### ### ### 0.0
2010-Jun-02 Wed ### 0.875 ### 0.875 28,457 12,449 ### ### 0.1
2010-Jun-01 Tue 0.875 0.885 0.85 0.885 81.3 81.3 ###
2010-May-31 Mon 0.89 0.89 0.85 0.89 16,780 ### 69.5 69.5 ###
2010-May-28 Fri 0.83 ### 0.83 ### 2,839,175 1,178,257 89.2 89.2 0.0
2010-May-27 Thu 0.84 0.89 0.82 0.82 13.8 13.8 0.1
2010-May-26 Wed ### 0.925 ### 0.82 ### ### 0.1
2010-May-25 Tue 0.985 0.985 ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### ### ### 0.0
2010-May-21 Fri 0.985 0.985 ### ### ### ### 0.0
2010-May-20 Thu ### 1 ### 1 98.4 98.4 ###
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### ### ### 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 2025-06-06 14:45:20 thru 2025-06-06 14:45:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000