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-May-19 02:46:48 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 6...

     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 15th 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


End of day Prices (full format),

1200 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 14,225 0 ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### 3.5 3.5 0.0
1997-Dec-29 Mon ### ### ### ### 99.8 99.8 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-22 Mon ### ### ### ### 5.7 5.7 0.0
1997-Dec-17 Wed ### ### ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### 10.3 10.3 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### ### ### ### 12,948 0 97.5 97.5 0.0
1997-Nov-28 Fri ### ### ### ### 10,572 0 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 75.8 75.8 0.0
1997-Nov-25 Tue ### ### ### ### 10,428 0 79.0 79.0 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-10 Mon 0.4 0.4 ### ### 11.6 11.6 0.0
1997-Nov-07 Fri 0.4 0.4 0.4 0.4 78.9 78.9 0.0
1997-Nov-06 Thu ### 0.4 ### 0.4 87.5 87.5 0.0
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-31 Fri ### ### ### ### 7,579 0 ### ### 0.0
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-28 Tue ### 0.4 ### 0.4 50,251 10,050 93.4 93.4 0.0
1997-Oct-27 Mon ### ### ### ### 88.0 88.0 0.0
1997-Oct-23 Thu ### ### ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### ### ### ### 24.1 24.1 0.0
1997-Oct-13 Mon ### ### ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### 2,250 0 ### ### 0.0
1997-Sep-25 Thu ### 0.4 ### 0.4 86.0 86.0 0.0
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### ### ### 75.9 75.9 0.0
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri ### ### ### ### 1,042 0 68.9 68.9 0.0
1997-Sep-17 Wed ### ### ### ### 71.1 71.1 0.0
1997-Sep-15 Mon 0.41 0.41 ### ### ### ### 0.0
1997-Sep-12 Fri 0.4 0.4 0.4 0.4 77.9 77.9 0.0
1997-Sep-10 Wed 0.41 0.42 0.4 0.4 11.9 11.9 0.0
1997-Sep-09 Tue 0.41 0.41 0.41 0.41 ### ### ###
1997-Sep-04 Thu 0.41 0.41 0.41 0.41 73.8 73.8 ###
1997-Sep-03 Wed ### ### ### ### 46,258 0 0.7 0.7 0.0
1997-Sep-02 Tue ### ### ### ### 5,484 0 75.0 75.0 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 90.4 90.4 0.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-22 Fri ### ### ### ### 20,428 0 76.0 76.0 0.0
1997-Aug-21 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Aug-19 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Aug-15 Fri 0.41 0.41 0.41 0.41 63.1 63.1 ###
1997-Aug-13 Wed 0.4 0.4 ### ### 0.8 0.8 0.0
1997-Aug-11 Mon ### ### ### ### 93.0 93.0 0.0
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-05 Tue ### ### 0.345 0.345 19.2 19.2 0.0
1997-Aug-04 Mon ### ### ### ### 19,122 0 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-21 Mon ### ### ### ### 79.2 79.2 0.0
1997-Jul-16 Wed 0.41 0.41 0.41 0.41 3,186 ### ### ### ###
1997-Jul-15 Tue 0.41 0.41 0.41 0.41 80.6 80.6 ###
1997-Jul-11 Fri 0.4 0.42 0.4 0.42 ### ### ###
1997-Jul-10 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Jul-09 Wed 0.4 0.4 0.4 0.4 58.6 58.6 0.0
1997-Jul-08 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Jul-03 Thu 0.4 0.4 0.4 0.4 72.4 72.4 0.0
1997-Jun-30 Mon 0.4 0.4 0.4 0.4 61.4 61.4 0.0
1997-Jun-27 Fri ### 0.4 ### 0.4 18,628 3,725 ### ### 0.0
1997-Jun-26 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Jun-25 Wed 0.41 0.41 0.41 0.41 ### ### ###
1997-Jun-24 Tue 0.4 0.4 0.4 0.4 68.6 68.6 0.0
1997-Jun-20 Fri ### ### ### ### 11,420 0 ### ### 0.0
1997-Jun-19 Thu ### ### ### ### 60,428 0 0.9 0.9 0.0
1997-Jun-18 Wed ### ### ### ### 4,089 0 ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 4.5 4.5 0.0
1997-Jun-16 Mon ### ### ### ### ### ### 0.0
1997-Jun-13 Fri 0.44 0.44 0.43 0.43 10,428 ### 12.3 12.3 ###
1997-Jun-11 Wed 0.44 0.44 0.44 0.44 78.0 78.0 ###
1997-Jun-05 Thu 0.43 0.43 0.43 0.43 77.2 77.2 ###
1997-Jun-03 Tue 0.44 0.44 0.44 0.44 69.2 69.2 ###
1997-May-30 Fri 0.44 0.44 0.44 0.44 62.0 62.0 ###
1997-May-29 Thu 0.44 0.44 0.44 0.44 65.3 65.3 ###
1997-May-28 Wed 0.43 0.43 0.43 0.43 ### ### ###
1997-May-27 Tue 0.44 0.44 0.44 0.44 ### ### ###
1997-May-26 Mon 0.44 0.44 0.44 0.44 68.9 68.9 ###
1997-May-23 Fri 0.45 0.45 0.44 0.44 ### ### ###
1997-May-22 Thu 0.43 0.43 0.43 0.43 ### ### ###
1997-May-20 Tue 0.43 0.43 0.43 0.43 ### ### ###
1997-May-16 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
1997-May-15 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
1997-May-14 Wed 0.45 0.45 0.45 0.45 70.1 70.1 0.0
1997-May-13 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
1997-May-12 Mon 0.46 0.46 0.43 0.43 2.2 2.2 ###
1997-May-09 Fri 0.46 0.46 0.45 0.45 ### ### 0.0
1997-May-08 Thu 0.46 0.46 0.45 0.45 9.6 9.6 0.0
1997-May-07 Wed 0.46 0.46 0.46 0.46 22,455 10,329 72.4 72.4 0.0
1997-May-06 Tue 0.48 0.48 0.46 0.46 21,750 10,222 3.8 3.8 0.0
1997-May-05 Mon 0.46 0.48 0.46 0.48 ### ### 0.0
1997-May-02 Fri 0.5 0.5 0.46 0.46 ### ### 0.0
1997-May-01 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
1997-Apr-30 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
1997-Apr-29 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
1997-Apr-28 Mon 0.45 0.45 ### ### 8.8 8.8 0.0
1997-Apr-24 Thu 0.45 0.45 0.45 0.45 69.3 69.3 0.0
1997-Apr-23 Wed 0.43 0.45 0.43 0.45 ### ### 0.0
1997-Apr-22 Tue 0.42 0.45 0.42 0.45 97.8 97.8 0.0
1997-Apr-21 Mon ### 0.42 ### 0.42 ### ### ###
1997-Apr-18 Fri ### 0.4 ### 0.4 12,321 ### 86.3 86.3 0.0
1997-Apr-17 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Apr-16 Wed 0.41 0.41 0.41 0.41 73.8 73.8 ###
1997-Apr-14 Mon 0.41 0.41 0.41 0.41 ### ### ###
1997-Apr-10 Thu 0.42 0.42 0.42 0.42 ### ### ###
1997-Apr-09 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Apr-08 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Apr-07 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Apr-04 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-01 Tue 0.385 0.385 ### ### ### ### 0.0
1997-Mar-27 Thu 0.42 0.42 0.42 0.42 0 ###
1997-Mar-26 Wed 0.41 0.42 0.41 0.42 ### ### ###
1997-Mar-25 Tue 0.4 0.4 0.4 0.4 73.0 73.0 0.0
1997-Mar-24 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Mar-21 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 0.41 0.41 ### ### ### ### 0.0
1997-Mar-17 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Mar-14 Fri 0.4 0.4 ### ### 15.4 15.4 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-05 Wed 0.4 0.42 ### 0.42 ### ### ###
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-28 Fri ### ### 0.385 0.385 ### ### 0.0
1997-Feb-26 Wed ### 0.4 ### 0.4 86.2 86.2 0.0
1997-Feb-25 Tue ### 0.4 ### 0.4 ### ### 0.0
1997-Feb-24 Mon 0.385 ### 0.385 ### 55,325 10,650 ### ### 0.0
1997-Feb-19 Wed 0.385 0.385 0.375 0.375 11.0 11.0 ###
1997-Feb-18 Tue ### 0.4 ### 0.4 91.7 91.7 0.0
1997-Feb-17 Mon 0.385 ### 0.385 ### 39,040 ### ### ### 0.0
1997-Feb-14 Fri ### ### ### 0.385 92.4 92.4 0.0
1997-Feb-11 Tue ### ### ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### ### ### ### 11.2 11.2 0.0
1997-Feb-07 Fri ### ### ### ### 86.6 86.6 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### 89.2 89.2 0.0
1997-Jan-24 Fri ### ### ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### ### ### ### 89.4 89.4 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### 96.8 96.8 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 24,040 0 8.8 8.8 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 9.2 9.2 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-07 Tue ### 0.4 ### 0.4 5,081 ### 98.9 98.9 0.0
1997-Jan-06 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
1997-Jan-03 Fri 0.355 0.355 0.355 0.355 76.6 76.6 0.0
1996-Dec-31 Tue 0.355 0.355 0.355 0.355 63.6 63.6 0.0
1996-Dec-20 Fri 0.345 0.345 0.345 0.345 ### ### 0.0
1996-Dec-19 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-16 Mon 0.345 0.345 ### ### 4.4 4.4 0.0
1996-Dec-13 Fri 0.345 ### 0.345 ### 85.2 85.2 0.0
1996-Dec-12 Thu ### ### 0.345 0.345 ### ### 0.0
1996-Dec-11 Wed 0.375 0.375 0.355 0.355 ### ### 0.0
1996-Dec-09 Mon 0.375 0.375 0.375 0.375 67.8 67.8 ###
1996-Dec-06 Fri 0.375 ### 0.355 0.355 35,680 ### ### ### 0.0
1996-Dec-05 Thu 0.375 0.375 0.375 0.375 ### ### ###
1996-Dec-04 Wed ### ### ### ### ### ### 0.0
1996-Dec-03 Tue ### 0.375 ### 0.375 ### ### ###
1996-Nov-29 Fri ### ### ### ### 63.0 63.0 0.0
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 24,620 0 ### ### 0.0
1996-Nov-22 Fri ### ### ### ### 12.6 12.6 0.0
1996-Nov-21 Thu ### ### ### ### 66,150 0 11.8 11.8 0.0
1996-Nov-20 Wed 0.4 0.4 ### ### 3.0 3.0 0.0
1996-Nov-19 Tue 0.41 0.41 0.41 0.41 73.6 73.6 ###
1996-Nov-18 Mon 0.428 0.428 0.42 0.42 19,650 ### 13.0 13.0 ###
1996-Nov-15 Fri 0.42 0.45 0.42 0.45 ### ### 0.0


<< Previous 1 2 3 4 5 6
     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 2025-05-19 02:46:48 thru 2025-05-19 02:46:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000