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 Mon 25-Jun-02 11:59:31 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 18...

     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 .. Friday 30th May 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 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

169 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-May-04 Fri ### ### 1.89 1.925 383,957 ### 23.4 23.4 0.1
2012-May-03 Thu 1.945 ### ### ### 77.9 77.9 0.0
2012-May-02 Wed ### ### 1.85 ### 12.5 12.5 0.0
2012-May-01 Tue 1.985 2 ### 2 75.3 75.3 0.1
2012-Apr-30 Mon ### ### ### 1.985 847,078 0 ### ### ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 36,348 0 27.2 27.2 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 92,781 0 83.8 83.8 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 87.0 87.0 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 301,825 0 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 13.5 13.5 0.0
2012-Apr-03 Tue 2.2 2.2 ### ### ### ### 0.0
2012-Apr-02 Mon ### 2.2 ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 89,588 0 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 169,078 0 19.7 19.7 0.0
2012-Mar-27 Tue ### ### ### ### 352,054 0 ### ### 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 1,306,923 0 84.8 84.8 0.0
2012-Mar-20 Tue ### ### ### ### 1,541,125 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 488,281 0 11.4 11.4 0.0
2012-Mar-16 Fri ### ### ### ### 262,521 0 86.7 86.7 0.0
2012-Mar-15 Thu ### ### ### ### 12.7 12.7 0.0
2012-Mar-14 Wed 1.985 ### 1.985 ### ### ### 0.0
2012-Mar-13 Tue ### 1.985 1.945 ### 135,571 ### ### ### 0.0
2012-Mar-12 Mon 1.975 1.985 ### 1.985 77.4 77.4 ###
2012-Mar-09 Fri 1.975 ### ### ### 86,987 0 17.8 17.8 0.0
2012-Mar-08 Thu ### 1.985 ### ### 68.5 68.5 0.0
2012-Mar-07 Wed 1.975 1.975 ### ### 21.3 21.3 0.0
2012-Mar-06 Tue ### 2 1.975 1.985 176,180 350,157 ### ### ###
2012-Mar-05 Mon ### 2 1.975 ### 30.5 30.5 0.0
2012-Mar-02 Fri ### 2 ### ### 92.3 92.3 0.0
2012-Mar-01 Thu 1.88 ### 1.88 ### 79.8 79.8 0.0
2012-Feb-29 Wed 1.87 1.885 1.84 1.88 3,823,283 ### 67.7 67.7 0.1
2012-Feb-28 Tue 1.83 1.855 1.81 1.855 649,620 1,190,428 ### ### 0.1
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


<< 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 29 30 31 32 33 34 35 36 37 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 2025-06-02 11:59:31 thru 2025-06-02 11:59:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000