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 Sat 25-May-31 11:10:43 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 33...

     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 29th 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 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-14 Tue 0.4 0.41 0.4 0.41 ### ### ###
2004-Sep-13 Mon 0.375 0.41 0.375 0.4 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 138,780 0 ### ### 0.0
2004-Sep-07 Tue ### 0.375 ### 0.375 91.3 91.3 ###
2004-Sep-06 Mon 0.375 ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 2.2 2.2 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue 0.41 0.41 0.41 0.41 0 ###
2004-Aug-30 Mon 0.4 0.41 0.4 0.41 97,422 39,455 91.0 91.0 ###
2004-Aug-27 Fri ### 0.41 ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 81,342 0 20.9 20.9 0.0
2004-Aug-24 Tue 0.4 0.4 ### ### ### ### 0.0
2004-Aug-23 Mon 0.4 0.4 0.4 0.4 66.1 66.1 0.0
2004-Aug-20 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Aug-19 Thu ### 0.4 ### ### ### ### 0.0
2004-Aug-18 Wed 0.4 0.4 ### ### 135,371 27,074 ### ### 0.0
2004-Aug-17 Tue ### 0.4 ### 0.4 83.6 83.6 0.0
2004-Aug-16 Mon 0.4 0.4 ### ### 23.9 23.9 0.0
2004-Aug-13 Fri 0.4 ### 0.4 ### ### ### 0.0
2004-Aug-12 Thu 0.4 0.4 0.4 0.4 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 0 0.0
2004-Aug-10 Tue ### ### ### ### 0 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 24,485 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 4,275 0 22.7 22.7 0.0
2004-Aug-02 Mon ### ### ### ### 19,553 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 8.4 8.4 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 11.3 11.3 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 6,188 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed ### ### ### ### 139,222 0 ### ### 0.0
2004-Jul-13 Tue 0.345 ### 0.345 ### 47,778 8,241 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu 0.355 0.355 ### ### 15.4 15.4 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### 0.385 ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### 0.355 ### 144,253 ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 98.7 98.7 0.0
2004-Jun-25 Fri ### ### ### ### 0 0.0
2004-Jun-24 Thu 0.325 0.325 ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 119,222 0 84.8 84.8 0.0
2004-Jun-18 Fri ### ### 0.29 ### 234,842 34,052 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 114,023 0 10.8 10.8 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 30,572 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 11,978 0 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 11,978 0 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 21.2 21.2 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 84.6 84.6 0.0
2004-Jun-03 Thu ### ### ### ### 33,686 0 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 93,985 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 93.1 93.1 0.0
2004-May-31 Mon 0.325 0.325 ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 25,387 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 155,624 0 ### ### 0.0
2004-May-20 Thu 0.325 0.325 0.325 0.325 97,681 31,746 72.9 72.9 ###
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 51,158 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 11.1 11.1 0.0
2004-May-13 Thu ### ### ### ### 33,926 0 12.4 12.4 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue 0.375 0.375 0.375 0.375 0 ###
2004-May-10 Mon ### 0.375 ### 0.375 90.7 90.7 ###
2004-May-07 Fri ### ### ### ### 0 0.0
2004-May-06 Thu 0.375 0.375 ### ### 20.8 20.8 0.0
2004-May-05 Wed 0.375 0.375 0.375 0.375 0 ###
2004-May-04 Tue 0.375 0.375 ### 0.375 ### ### ###
2004-May-03 Mon ### ### ### ### 0 0.0
2004-Apr-30 Fri 0.375 ### 0.375 ### 34,925 6,548 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 15,075 0 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### 7,925 0 90.6 90.6 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 0.4 0.4 ### ### 106,380 21,276 22.2 22.2 0.0
2004-Apr-15 Thu 0.4 0.4 0.4 0.4 12,750 ### ### ### 0.0
2004-Apr-14 Wed 0.4 0.4 0.4 0.4 17,750 ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### 0.4 0.4 24.8 24.8 0.0
2004-Apr-08 Thu 0.41 0.41 0.41 0.41 ### ### ###
2004-Apr-07 Wed 0.42 0.42 0.41 0.41 ### ### ###
2004-Apr-06 Tue 0.41 0.41 0.41 0.41 ### ### ###
2004-Apr-05 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Apr-02 Fri 0.41 0.41 0.4 0.4 ### ### 0.0
2004-Apr-01 Thu 0.4 0.41 0.4 0.41 34,357 ### 89.7 89.7 ###
2004-Mar-31 Wed 0.4 ### 0.4 ### 79.0 79.0 0.0
2004-Mar-30 Tue ### ### 0.4 0.4 19.7 19.7 0.0
2004-Mar-29 Mon 0.41 0.41 ### ### 24.0 24.0 0.0
2004-Mar-26 Fri ### ### 0.41 ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 12,125 0 ### ### 0.0
2004-Mar-24 Wed 0.41 0.41 0.41 0.41 50,385 20,657 73.2 73.2 ###
2004-Mar-23 Tue 0.41 0.41 0.41 0.41 71.7 71.7 ###
2004-Mar-22 Mon 0.42 0.42 0.42 0.42 75.5 75.5 ###
2004-Mar-19 Fri 0.42 0.42 0.41 0.41 161,424 ### ### ### ###
2004-Mar-18 Thu 0.42 0.42 0.41 0.41 14.1 14.1 ###
2004-Mar-17 Wed 0.42 0.42 0.41 0.41 13.9 13.9 ###
2004-Mar-16 Tue 0.42 0.42 ### ### 30.5 30.5 0.0
2004-Mar-15 Mon 0.42 0.42 0.42 0.42 ### ### ###
2004-Mar-12 Fri 0.425 0.425 0.425 0.425 70.5 70.5 ###
2004-Mar-11 Thu 0.42 0.42 0.42 0.42 0 ###
2004-Mar-10 Wed 0.43 0.43 0.42 0.42 16.0 16.0 ###
2004-Mar-09 Tue 0.43 0.43 0.43 0.43 ### ### ###
2004-Mar-08 Mon 0.42 0.42 0.42 0.42 ### ### ###
2004-Mar-05 Fri 0.76 0.77 0.76 0.77 ### ### 0.1
2004-Mar-04 Thu ### ### 0.43 0.43 22.4 22.4 ###
2004-Mar-03 Wed 0.43 ### 0.43 ### 79.5 79.5 0.0
2004-Mar-02 Tue 0.43 0.43 0.43 0.43 72.9 72.9 ###
2004-Mar-01 Mon 0.43 ### 0.43 ### 79.5 79.5 0.0
2004-Feb-26 Thu ### ### 0.43 0.43 80,244 17,252 ### ### ###
2004-Feb-25 Wed 0.42 0.43 0.42 0.43 72,329 ### 88.3 88.3 ###
2004-Feb-24 Tue 0.44 0.44 0.42 0.42 7.5 7.5 ###
2004-Feb-23 Mon 0.45 0.45 ### ### 11.4 11.4 0.0
2004-Feb-20 Fri 0.44 0.45 0.44 0.45 85.6 85.6 0.0
2004-Feb-19 Thu 0.43 0.44 0.43 0.44 ### ### ###
2004-Feb-18 Wed ### 0.42 ### 0.42 ### ### ###
2004-Feb-17 Tue 0.425 0.425 0.42 0.42 ### ### ###
2004-Feb-16 Mon 0.43 0.43 0.425 0.425 60,881 26,026 ### ### ###
2004-Feb-13 Fri ### ### 0.43 0.43 22.9 22.9 ###
2004-Feb-12 Thu ### ### 0.43 ### 64.3 64.3 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 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 2025-05-31 11:10:43 thru 2025-05-31 11:10:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000