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 Thu 25-Jun-05 09:19:37 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 19...

     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 .. Wednesday 4th 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 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
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
2011-Apr-06 Wed 1.79 1.825 1.75 1.75 391,577 699,943 14.8 14.8 0.1
2011-Apr-05 Tue ### 1.78 ### ### 3,409,529 3,034,480 90.2 90.2 0.0
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 ### ### ###


<< 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 2025-06-05 21:19:37 thru 2025-06-05 21:19:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000